Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: Todos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MGEL4 - MANGELS INDL - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 6,70 | 7,10 | +5,19% | 6,70 | 7,10 | 6,87 | 6,70 | 7,10 | 5 | 412.200 |
| 20/1/2025 | 6,82 | 6,75 | -7,53% | 6,75 | 7,00 | 6,86 | 6,75 | 7,13 | 20 | 2.541.300 |
| 17/1/2025 | 6,98 | 7,30 | +6,41% | 6,98 | 7,30 | 7,01 | 7,00 | 7,30 | 7 | 1.964.700 |
| 16/1/2025 | 6,77 | 6,86 | +1,33% | 6,77 | 6,86 | 6,81 | 6,75 | 6,88 | 2 | 136.300 |
| 15/1/2025 | 6,41 | 6,77 | -3,29% | 6,41 | 6,77 | 6,74 | 6,77 | 6,98 | 7 | 944.200 |
| 13/1/2025 | 7,45 | 7,00 | +1,45% | 7,00 | 7,46 | 7,30 | 6,51 | 6,95 | 3 | 219.100 |
| 10/1/2025 | 6,61 | 6,90 | -1,29% | 6,60 | 6,90 | 6,70 | 6,60 | 6,97 | 4 | 738.000 |
| 9/1/2025 | 6,96 | 6,99 | +1,45% | 6,96 | 7,00 | 6,98 | 6,52 | 6,99 | 5 | 838.200 |
| 8/1/2025 | 6,97 | 6,89 | +7,49% | 6,45 | 6,97 | 6,88 | 6,43 | 6,89 | 6 | 481.800 |
| 7/1/2025 | 6,99 | 6,41 | -7,77% | 6,41 | 6,99 | 6,70 | 6,60 | 6,97 | 2 | 134.000 |
| 6/1/2025 | 6,75 | 6,95 | -0,86% | 6,50 | 6,99 | 6,72 | 6,56 | 6,97 | 8 | 806.700 |
| 2/1/2025 | 7,98 | 7,01 | -12,27% | 7,01 | 7,98 | 7,19 | 6,10 | 7,39 | 13 | 2.446.100 |
| 30/12/2024 | 7,17 | 7,99 | +14,80% | 7,15 | 7,99 | 7,42 | 6,10 | 8,00 | 14 | 1.187.600 |
| 27/12/2024 | 6,96 | 6,96 | -0,14% | 6,41 | 6,96 | 6,68 | 6,50 | 6,96 | 3 | 267.400 |
| 26/12/2024 | 6,97 | 6,97 | 0,00% | 6,97 | 6,97 | 6,97 | 6,40 | 6,99 | 1 | 69.700 |
| 23/12/2024 | 6,97 | 6,97 | +8,91% | 6,97 | 6,97 | 6,97 | 6,41 | 6,98 | 1 | 69.700 |
| 20/12/2024 | 6,29 | 6,40 | +0,79% | 6,29 | 6,40 | 6,36 | 6,12 | 6,53 | 6 | 890.700 |
| 19/12/2024 | 6,35 | 6,35 | +5,83% | 6,35 | 6,35 | 6,35 | 5,62 | 6,61 | 1 | 127.000 |
| 18/12/2024 | 6,03 | 6,00 | -14,16% | 6,00 | 6,10 | 6,05 | 5,66 | 6,12 | 9 | 1.090.100 |
| 16/12/2024 | 6,97 | 6,99 | 0,00% | 6,97 | 6,99 | 6,98 | 6,50 | 7,58 | 3 | 418.900 |
| 13/12/2024 | 6,99 | 6,99 | +7,37% | 6,99 | 6,99 | 6,99 | 6,51 | 6,99 | 1 | 139.800 |
| 12/12/2024 | 6,75 | 6,51 | +3,33% | 6,51 | 6,75 | 6,72 | 6,30 | 6,99 | 2 | 4.705.800 |
| 11/12/2024 | 6,17 | 6,30 | -4,55% | 6,17 | 6,31 | 6,28 | 6,01 | 7,54 | 3 | 628.800 |
| 10/12/2024 | 6,59 | 6,60 | -4,21% | 6,59 | 6,60 | 6,59 | 6,22 | 7,39 | 2 | 131.900 |
| 9/12/2024 | 6,72 | 6,89 | +7,49% | 6,72 | 6,98 | 6,96 | 6,11 | 6,60 | 4 | 2.854.800 |
| 6/12/2024 | 6,42 | 6,41 | 0,00% | 6,41 | 6,42 | 6,41 | 6,41 | 6,99 | 2 | 384.800 |
| 5/12/2024 | 6,39 | 6,41 | 0,00% | 6,39 | 6,41 | 6,39 | 6,20 | 6,99 | 5 | 575.400 |
| 4/12/2024 | 6,61 | 6,41 | -4,04% | 6,41 | 7,00 | 6,56 | 6,31 | 6,99 | 6 | 3.874.000 |
| 3/12/2024 | 6,15 | 6,68 | +9,15% | 5,99 | 6,68 | 6,10 | 6,01 | 6,69 | 10 | 1.648.900 |
| 2/12/2024 | 6,12 | 6,12 | -6,56% | 6,12 | 6,12 | 6,12 | 6,25 | 6,99 | 1 | 61.200 |
| 29/11/2024 | 6,10 | 6,55 | -0,61% | 6,01 | 6,55 | 6,09 | 6,30 | 7,59 | 15 | 2.315.400 |
| 28/11/2024 | 6,71 | 6,59 | -7,18% | 6,32 | 6,71 | 6,47 | 6,33 | 7,36 | 11 | 2.589.400 |
| 27/11/2024 | 7,10 | 7,10 | 0,00% | 7,10 | 7,10 | 7,10 | 7,10 | 7,37 | 3 | 213.000 |
| 26/11/2024 | 7,10 | 7,10 | 0,00% | 7,10 | 7,10 | 7,10 | 7,10 | 7,29 | 3 | 923.000 |
| 25/11/2024 | 7,10 | 7,10 | 0,00% | 7,00 | 7,10 | 7,03 | 7,10 | 7,29 | 7 | 1.196.200 |
| 22/11/2024 | 7,15 | 7,10 | 0,00% | 7,05 | 7,15 | 7,06 | 7,10 | 7,37 | 7 | 5.934.300 |
| 21/11/2024 | 7,10 | 7,10 | -0,42% | 7,10 | 7,15 | 7,11 | 7,01 | 7,37 | 8 | 1.138.500 |
| 19/11/2024 | 7,14 | 7,13 | -1,25% | 7,13 | 7,14 | 7,13 | 7,05 | 7,38 | 4 | 428.000 |
| 18/11/2024 | 7,23 | 7,22 | -3,73% | 7,22 | 7,23 | 7,22 | 7,10 | 7,49 | 3 | 288.900 |
| 14/11/2024 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,35 | 7,69 | 1 | 75.000 |
| 13/11/2024 | 7,50 | 7,50 | -2,47% | 7,21 | 7,50 | 7,37 | 7,30 | 7,94 | 6 | 516.200 |
| 12/11/2024 | 7,81 | 7,69 | -1,54% | 7,69 | 7,81 | 7,76 | 7,50 | 7,81 | 6 | 776.400 |
| 11/11/2024 | 7,90 | 7,81 | -2,38% | 7,81 | 7,90 | 7,87 | 7,81 | 7,95 | 3 | 236.100 |
| 8/11/2024 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,79 | 8,24 | 1 | 80.000 |
| 7/11/2024 | 8,00 | 8,00 | +0,13% | 8,00 | 8,00 | 8,00 | 7,78 | 8,28 | 1 | 160.000 |
| 6/11/2024 | 7,99 | 7,99 | 0,00% | 7,99 | 7,99 | 7,99 | 8,03 | 8,28 | 1 | 79.900 |
| 1/11/2024 | 7,99 | 7,99 | +1,40% | 7,99 | 7,99 | 7,99 | 7,79 | 7,96 | 2 | 159.800 |
| 31/10/2024 | 7,99 | 7,88 | +0,51% | 7,88 | 7,99 | 7,90 | 7,86 | 7,99 | 5 | 474.400 |
| 30/10/2024 | 8,34 | 7,84 | -2,37% | 7,81 | 8,34 | 7,99 | 7,83 | 7,98 | 5 | 399.900 |
| 29/10/2024 | 8,19 | 8,03 | +0,63% | 8,03 | 8,19 | 8,04 | 7,86 | 8,18 | 4 | 1.125.900 |
| 28/10/2024 | 8,34 | 7,98 | 0,00% | 7,98 | 8,34 | 8,01 | 7,85 | 7,99 | 8 | 1.122.100 |
| 25/10/2024 | 8,02 | 7,98 | -4,32% | 7,98 | 8,02 | 8,00 | 7,75 | 8,33 | 3 | 320.200 |
| 24/10/2024 | 8,34 | 8,34 | +8,31% | 8,34 | 8,35 | 8,34 | 8,03 | 8,49 | 4 | 584.100 |
| 23/10/2024 | 8,13 | 7,70 | -9,62% | 7,70 | 8,35 | 8,02 | 7,90 | 8,34 | 14 | 2.810.200 |
| 22/10/2024 | 8,52 | 8,52 | -2,07% | 8,52 | 8,52 | 8,52 | 8,10 | 8,62 | 1 | 85.200 |
| 21/10/2024 | 8,70 | 8,70 | -3,33% | 8,70 | 8,70 | 8,67 | 8,62 | 8,90 | 4 | 607.400 |
| 18/10/2024 | 9,01 | 9,00 | -2,70% | 9,00 | 9,01 | 9,00 | 8,63 | 9,09 | 2 | 990.100 |
| 17/10/2024 | 9,45 | 9,25 | -2,01% | 8,99 | 9,45 | 9,13 | 9,01 | 9,25 | 17 | 12.966.200 |
| 16/10/2024 | 9,20 | 9,44 | -4,07% | 9,20 | 9,45 | 9,36 | 9,44 | 9,99 | 3 | 280.900 |
| 15/10/2024 | 10,00 | 9,84 | -1,60% | 9,84 | 10,00 | 9,95 | 9,73 | 10,25 | 3 | 697.000 |
| 14/10/2024 | 10,27 | 10,00 | -9,09% | 9,95 | 10,27 | 9,98 | 10,00 | 10,25 | 14 | 4.093.900 |
| 10/10/2024 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 10,36 | 11,05 | 1 | 440.000 |
| 8/10/2024 | 11,05 | 11,00 | 0,00% | 10,20 | 11,05 | 10,94 | 11,00 | 11,05 | 12 | 6.017.600 |
| 7/10/2024 | 10,94 | 11,00 | -0,45% | 10,94 | 11,00 | 10,98 | 11,00 | 11,05 | 6 | 2.746.900 |
| 3/10/2024 | 10,68 | 11,05 | +0,45% | 10,68 | 11,05 | 10,86 | 10,23 | 11,05 | 2 | 217.300 |
| 2/10/2024 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 10,00 | 11,59 | 3 | 330.000 |
| 30/9/2024 | 11,14 | 11,00 | -1,35% | 11,00 | 11,14 | 11,09 | 10,00 | 11,30 | 8 | 1.441.700 |
| 24/9/2024 | 11,61 | 11,15 | -3,96% | 11,15 | 11,61 | 11,17 | 11,13 | 12,00 | 6 | 4.246.200 |
| 20/9/2024 | 12,00 | 11,61 | -3,25% | 11,61 | 12,00 | 11,97 | 11,11 | 12,09 | 6 | 1.916.100 |
| 19/9/2024 | 12,01 | 12,00 | 0,00% | 12,00 | 12,01 | 12,00 | 12,00 | 12,57 | 5 | 600.200 |
| 18/9/2024 | 12,11 | 12,00 | -2,20% | 12,00 | 12,11 | 12,03 | 12,00 | 12,45 | 9 | 1.324.100 |
| 17/9/2024 | 12,27 | 12,27 | -0,24% | 12,27 | 13,00 | 12,40 | 12,27 | 12,96 | 14 | 1.984.300 |
| 16/9/2024 | 11,61 | 12,30 | +11,82% | 11,61 | 12,30 | 11,99 | 11,61 | 12,25 | 5 | 599.900 |
| 13/9/2024 | 11,13 | 11,00 | -5,17% | 11,00 | 11,20 | 11,08 | 11,00 | 11,61 | 4 | 443.300 |
| 6/9/2024 | 11,51 | 11,60 | +5,45% | 11,51 | 11,60 | 11,57 | 11,77 | 12,09 | 4 | 462.900 |
| 5/9/2024 | 11,00 | 11,00 | -0,90% | 11,00 | 11,00 | 11,00 | 11,00 | 11,58 | 1 | 110.000 |
| 3/9/2024 | 11,10 | 11,10 | +0,91% | 11,10 | 11,10 | 11,10 | 11,00 | 11,58 | 1 | 111.000 |
| 30/8/2024 | 11,00 | 11,00 | -4,35% | 11,00 | 11,05 | 11,01 | 10,68 | 11,48 | 3 | 330.500 |
| 28/8/2024 | 11,14 | 11,50 | +0,88% | 11,13 | 11,50 | 11,24 | 11,40 | 11,60 | 6 | 786.800 |
| 27/8/2024 | 11,41 | 11,40 | 0,00% | 11,40 | 11,41 | 11,40 | 11,40 | 11,50 | 7 | 2.622.200 |
| 26/8/2024 | 11,41 | 11,40 | -0,96% | 11,40 | 11,41 | 11,40 | 11,40 | 11,50 | 4 | 912.100 |
| 22/8/2024 | 11,51 | 11,51 | +0,52% | 11,50 | 11,51 | 11,50 | 11,50 | 11,57 | 9 | 8.056.300 |
| 20/8/2024 | 11,44 | 11,45 | -0,43% | 11,40 | 11,52 | 11,41 | 11,45 | 12,07 | 9 | 2.968.400 |
| 19/8/2024 | 11,66 | 11,50 | -0,95% | 11,50 | 11,66 | 11,59 | 11,50 | 11,65 | 9 | 19.936.700 |
| 16/8/2024 | 12,00 | 11,61 | -3,25% | 11,51 | 12,00 | 11,61 | 11,65 | 11,97 | 7 | 929.400 |
| 15/8/2024 | 12,05 | 12,00 | -1,64% | 12,00 | 12,05 | 12,00 | 12,00 | 12,37 | 6 | 9.485.000 |
| 14/8/2024 | 12,10 | 12,20 | -2,40% | 12,00 | 12,29 | 12,11 | 12,01 | 12,47 | 13 | 5.331.000 |
| 12/8/2024 | 12,50 | 12,50 | -0,79% | 12,50 | 12,50 | 12,50 | 12,09 | 12,50 | 2 | 6.375.000 |
| 9/8/2024 | 12,60 | 12,60 | 0,00% | 12,60 | 12,60 | 12,60 | 12,50 | 12,92 | 1 | 5.796.000 |
| 8/8/2024 | 12,60 | 12,60 | 0,00% | 12,60 | 12,60 | 12,60 | 12,50 | 13,11 | 1 | 8.442.000 |
| 7/8/2024 | 12,50 | 12,60 | +0,80% | 12,50 | 12,60 | 12,50 | 12,00 | 13,11 | 3 | 6.376.000 |
| 6/8/2024 | 12,50 | 12,50 | +4,17% | 12,50 | 12,50 | 12,50 | 12,03 | 12,50 | 3 | 13.000.000 |
| 5/8/2024 | 12,60 | 12,00 | -7,69% | 12,00 | 12,60 | 12,49 | 12,09 | 12,50 | 14 | 25.364.300 |
| 2/8/2024 | 13,05 | 13,00 | -3,63% | 12,83 | 13,05 | 12,93 | 13,00 | 13,39 | 9 | 1.681.000 |
| 1/8/2024 | 13,49 | 13,49 | +3,69% | 13,49 | 13,49 | 13,49 | 13,02 | 13,39 | 2 | 5.126.200 |
| 31/7/2024 | 13,20 | 13,01 | -1,29% | 13,00 | 13,30 | 13,08 | 13,00 | 13,27 | 14 | 3.533.100 |
| 30/7/2024 | 13,19 | 13,18 | 0,00% | 13,17 | 13,19 | 13,17 | 13,17 | 13,39 | 9 | 2.766.300 |
| 29/7/2024 | 13,54 | 13,18 | -2,37% | 13,17 | 13,55 | 13,48 | 13,17 | 13,45 | 16 | 16.724.800 |
| 25/7/2024 | 13,18 | 13,50 | +2,51% | 13,17 | 13,50 | 13,20 | 13,50 | 13,68 | 14 | 11.357.300 |
| 23/7/2024 | 13,13 | 13,17 | +0,53% | 13,11 | 13,18 | 13,14 | 13,17 | 13,57 | 9 | 1.314.800 |
| 22/7/2024 | 13,16 | 13,10 | -2,96% | 13,10 | 13,17 | 13,14 | 13,10 | 13,49 | 6 | 920.300 |
| 19/7/2024 | 13,14 | 13,50 | +2,12% | 13,10 | 13,50 | 13,11 | 13,11 | 13,66 | 9 | 10.620.800 |
| 18/7/2024 | 13,22 | 13,22 | -2,07% | 13,22 | 13,22 | 13,19 | 13,16 | 13,89 | 2 | 263.800 |
| 17/7/2024 | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 13,16 | 13,97 | 1 | 405.000 |
| 16/7/2024 | 13,50 | 13,50 | -1,32% | 13,50 | 13,50 | 13,50 | 13,13 | 13,97 | 16 | 4.050.000 |
| 15/7/2024 | 13,25 | 13,68 | +3,25% | 13,25 | 13,68 | 13,27 | 13,26 | 13,75 | 10 | 4.514.800 |
| 12/7/2024 | 13,25 | 13,25 | +0,38% | 13,25 | 13,25 | 13,25 | 13,14 | 13,25 | 3 | 397.500 |
| 11/7/2024 | 13,19 | 13,20 | +0,61% | 13,19 | 13,20 | 13,19 | 13,01 | 13,20 | 3 | 527.900 |
| 9/7/2024 | 13,12 | 13,12 | -0,08% | 13,12 | 13,12 | 13,12 | 12,75 | 13,12 | 2 | 262.400 |
| 5/7/2024 | 12,52 | 13,13 | +5,04% | 12,50 | 13,13 | 12,66 | 12,61 | 13,13 | 10 | 3.546.100 |
| 4/7/2024 | 12,51 | 12,50 | 0,00% | 12,50 | 12,51 | 12,50 | 12,51 | 12,90 | 2 | 375.100 |
| 3/7/2024 | 12,65 | 12,50 | -2,34% | 12,50 | 12,65 | 12,51 | 12,40 | 12,79 | 11 | 7.509.800 |
| 2/7/2024 | 12,81 | 12,80 | -0,31% | 12,80 | 12,81 | 12,80 | 12,62 | 13,00 | 2 | 256.100 |
| 1/7/2024 | 12,84 | 12,84 | 0,00% | 12,84 | 12,84 | 12,84 | 12,80 | 13,28 | 1 | 128.400 |
| 28/6/2024 | 13,13 | 12,84 | -1,23% | 12,84 | 13,13 | 12,98 | 12,84 | 13,68 | 2 | 259.700 |
| 27/6/2024 | 13,00 | 13,00 | -3,63% | 13,00 | 13,00 | 13,00 | 13,00 | 13,33 | 2 | 650.000 |
| 26/6/2024 | 13,80 | 13,49 | -2,25% | 13,49 | 13,80 | 13,49 | 12,84 | 13,50 | 2 | 8.501.800 |
| 24/6/2024 | 13,80 | 13,80 | -1,22% | 13,80 | 13,80 | 13,80 | 12,91 | 13,80 | 2 | 690.000 |
| 17/6/2024 | 13,97 | 13,97 | 0,00% | 13,97 | 13,97 | 13,97 | 12,67 | 13,99 | 1 | 139.700 |
| 14/6/2024 | 12,63 | 13,97 | +2,65% | 12,63 | 13,97 | 13,92 | 12,91 | 13,99 | 10 | 7.659.700 |
| 13/6/2024 | 13,34 | 13,61 | +7,67% | 13,34 | 13,61 | 13,57 | 12,69 | 13,61 | 8 | 12.764.800 |
| 12/6/2024 | 13,40 | 12,64 | -6,30% | 12,63 | 13,40 | 12,89 | 12,70 | 13,30 | 3 | 386.700 |
| 10/6/2024 | 13,49 | 13,49 | 0,00% | 13,49 | 13,49 | 13,49 | 12,87 | 13,49 | 1 | 134.900 |
| 7/6/2024 | 13,49 | 13,49 | -0,66% | 13,49 | 13,49 | 13,49 | 13,01 | 13,49 | 2 | 269.800 |
| 6/6/2024 | 13,60 | 13,58 | +4,46% | 13,58 | 13,60 | 13,58 | 13,56 | 13,60 | 3 | 3.667.600 |
| 3/6/2024 | 13,25 | 13,00 | -1,89% | 13,00 | 13,25 | 13,04 | 13,00 | 13,62 | 8 | 2.740.400 |
| 31/5/2024 | 13,25 | 13,25 | -2,57% | 13,25 | 13,25 | 13,25 | 13,21 | 13,59 | 2 | 265.000 |
| 29/5/2024 | 13,60 | 13,60 | -2,51% | 13,60 | 13,60 | 13,60 | 13,26 | 13,95 | 1 | 8.432.000 |
| 28/5/2024 | 13,95 | 13,95 | +0,14% | 13,95 | 13,95 | 13,95 | 13,95 | 13,99 | 1 | 139.500 |
| 24/5/2024 | 13,36 | 13,93 | +3,03% | 13,36 | 13,93 | 13,72 | 13,31 | 13,93 | 6 | 823.700 |
| 22/5/2024 | 13,68 | 13,52 | -1,17% | 13,50 | 13,68 | 13,55 | 13,22 | 13,52 | 4 | 542.200 |
| 21/5/2024 | 13,70 | 13,68 | -2,36% | 13,68 | 14,00 | 13,81 | 13,50 | 14,00 | 6 | 1.658.300 |
| 20/5/2024 | 13,86 | 14,01 | -0,14% | 13,86 | 14,03 | 13,98 | 13,70 | 14,03 | 10 | 2.797.000 |
| 16/5/2024 | 14,50 | 14,03 | +0,21% | 14,03 | 14,50 | 14,26 | 13,68 | 14,30 | 2 | 285.300 |
| 15/5/2024 | 14,51 | 14,00 | -4,11% | 14,00 | 14,51 | 14,17 | 13,72 | 14,19 | 10 | 1.701.400 |
| 14/5/2024 | 16,01 | 14,60 | -14,17% | 14,41 | 16,01 | 15,30 | 14,60 | 15,60 | 32 | 12.396.000 |
| 10/5/2024 | 17,01 | 17,01 | +1,86% | 17,01 | 17,01 | 17,01 | 16,00 | 17,01 | 1 | 1.020.600 |
| 9/5/2024 | 16,85 | 16,70 | -4,57% | 16,70 | 16,85 | 16,79 | 16,00 | 17,20 | 4 | 1.007.800 |
| 8/5/2024 | 17,20 | 17,50 | +2,94% | 17,00 | 17,50 | 17,43 | 16,81 | 17,50 | 16 | 5.057.000 |
| 6/5/2024 | 17,21 | 17,00 | -2,30% | 17,00 | 17,21 | 17,07 | 17,00 | 18,25 | 6 | 1.365.900 |
| 3/5/2024 | 17,94 | 17,40 | -2,52% | 17,40 | 17,94 | 17,75 | 17,21 | 17,75 | 6 | 14.913.000 |
| 2/5/2024 | 17,85 | 17,85 | -0,83% | 17,85 | 17,85 | 17,85 | 17,00 | 17,85 | 2 | 1.428.000 |
| 30/4/2024 | 18,25 | 18,00 | -1,37% | 17,35 | 18,25 | 17,70 | 17,75 | 18,00 | 9 | 3.009.300 |
| 26/4/2024 | 18,17 | 18,25 | +0,44% | 17,90 | 18,25 | 18,15 | 17,40 | 18,25 | 9 | 8.895.400 |
| 24/4/2024 | 18,17 | 18,17 | -0,44% | 18,17 | 18,17 | 18,17 | 17,45 | 18,18 | 3 | 545.100 |
| 23/4/2024 | 17,82 | 18,25 | +2,41% | 17,82 | 18,28 | 18,19 | 17,60 | 18,23 | 5 | 6.369.500 |
| 22/4/2024 | 17,52 | 17,82 | +1,77% | 17,51 | 17,82 | 17,56 | 17,40 | 18,44 | 6 | 1.932.600 |
| 19/4/2024 | 17,41 | 17,51 | -2,67% | 17,41 | 17,99 | 17,71 | 17,52 | 18,45 | 9 | 1.948.600 |
| 18/4/2024 | 17,89 | 17,99 | +0,56% | 17,57 | 17,99 | 17,88 | 17,60 | 18,47 | 3 | 14.667.600 |
| 17/4/2024 | 18,48 | 17,89 | +2,58% | 17,83 | 18,48 | 17,91 | 17,60 | 17,89 | 10 | 3.582.000 |
| 16/4/2024 | 18,00 | 17,44 | -7,09% | 17,44 | 18,48 | 18,00 | 17,44 | 18,49 | 26 | 8.461.600 |
| 15/4/2024 | 17,77 | 18,77 | +3,64% | 17,77 | 18,95 | 18,75 | 17,55 | 18,77 | 9 | 2.813.900 |
| 12/4/2024 | 18,61 | 18,11 | -2,74% | 18,11 | 18,75 | 18,58 | 18,25 | 19,25 | 10 | 12.083.300 |
| 11/4/2024 | 18,50 | 18,62 | +0,65% | 18,50 | 18,62 | 18,51 | 18,60 | 19,20 | 3 | 5.926.000 |
| 10/4/2024 | 17,65 | 18,50 | +5,11% | 16,55 | 20,37 | 18,96 | 18,50 | 19,98 | 104 | 83.655.100 |
| 9/4/2024 | 17,22 | 17,60 | +2,27% | 16,69 | 17,61 | 17,28 | 16,70 | 17,85 | 16 | 4.147.700 |
| 8/4/2024 | 16,51 | 17,21 | +4,24% | 16,00 | 17,21 | 16,55 | 17,21 | 19,23 | 19 | 4.967.100 |
| 5/4/2024 | 17,50 | 16,51 | -7,25% | 16,00 | 17,50 | 16,44 | 16,51 | 17,00 | 19 | 4.604.200 |
| 4/4/2024 | 18,29 | 17,80 | -3,00% | 17,30 | 18,92 | 17,97 | 17,80 | 19,00 | 22 | 21.573.200 |
| 3/4/2024 | 16,80 | 18,35 | +10,88% | 16,80 | 18,35 | 16,96 | 17,00 | 18,13 | 11 | 5.936.200 |
| 2/4/2024 | 17,00 | 16,55 | -0,66% | 16,55 | 17,00 | 16,76 | 16,40 | 16,85 | 9 | 2.515.300 |
| 1/4/2024 | 16,50 | 16,66 | +2,21% | 16,50 | 17,50 | 16,56 | 16,60 | 18,40 | 16 | 13.746.300 |
| 28/3/2024 | 16,30 | 16,30 | 0,00% | 16,30 | 16,31 | 16,30 | 16,25 | 16,70 | 3 | 489.100 |
| 27/3/2024 | 16,36 | 16,30 | +1,88% | 16,05 | 16,98 | 16,32 | 16,01 | 16,98 | 17 | 9.957.300 |
| 26/3/2024 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 14,20 | 16,20 | 1 | 160.000 |
| 25/3/2024 | 15,90 | 16,00 | +0,63% | 15,90 | 16,36 | 16,09 | 16,00 | 16,34 | 8 | 1.448.800 |
| 22/3/2024 | 14,79 | 15,90 | +7,43% | 14,79 | 15,99 | 15,69 | 15,90 | 16,40 | 16 | 4.865.300 |
| 21/3/2024 | 13,99 | 14,80 | +2,07% | 13,99 | 14,80 | 14,47 | 14,20 | 14,80 | 4 | 1.447.200 |
| 20/3/2024 | 14,80 | 14,50 | -2,03% | 14,24 | 14,80 | 14,67 | 14,50 | 14,79 | 6 | 1.320.400 |
| 18/3/2024 | 14,80 | 14,80 | +3,50% | 14,62 | 14,80 | 14,75 | 14,24 | 14,80 | 4 | 1.180.400 |
| 15/3/2024 | 14,83 | 14,30 | +0,42% | 14,26 | 15,00 | 14,46 | 14,30 | 14,80 | 14 | 4.050.200 |
| 14/3/2024 | 15,30 | 14,24 | -6,93% | 14,24 | 15,30 | 14,94 | 13,67 | 14,84 | 2 | 448.400 |
| 13/3/2024 | 15,29 | 15,30 | +0,99% | 15,29 | 15,51 | 15,31 | 15,16 | 15,30 | 9 | 4.595.700 |
| 12/3/2024 | 15,29 | 15,15 | -0,20% | 15,00 | 15,32 | 15,18 | 15,01 | 15,30 | 5 | 1.669.900 |
| 11/3/2024 | 14,83 | 15,18 | +6,60% | 14,81 | 15,18 | 15,02 | 14,25 | 15,25 | 13 | 2.555.000 |
| 8/3/2024 | 15,01 | 14,24 | -5,07% | 14,23 | 15,01 | 14,36 | 0,00 | 0,00 | 10 | 6.174.900 |
| 7/3/2024 | 14,23 | 15,00 | +11,11% | 14,23 | 15,40 | 14,99 | 15,01 | 15,32 | 43 | 12.142.100 |
| 6/3/2024 | 13,50 | 13,50 | +1,66% | 13,16 | 13,67 | 13,45 | 13,15 | 13,50 | 7 | 3.363.200 |
| 4/3/2024 | 13,30 | 13,28 | -1,63% | 12,91 | 13,30 | 13,11 | 13,01 | 13,50 | 8 | 1.311.500 |
| 1/3/2024 | 12,92 | 13,50 | +2,90% | 12,92 | 13,55 | 13,46 | 13,30 | 13,67 | 9 | 2.019.500 |
| 29/2/2024 | 13,45 | 13,12 | -2,45% | 13,12 | 13,45 | 13,32 | 12,90 | 13,50 | 8 | 2.530.800 |
| 28/2/2024 | 13,45 | 13,45 | -0,37% | 13,45 | 13,45 | 13,45 | 13,19 | 13,50 | 1 | 672.500 |
| 27/2/2024 | 13,49 | 13,50 | +2,35% | 13,49 | 13,50 | 13,49 | 13,21 | 13,49 | 2 | 539.700 |
| 23/2/2024 | 13,26 | 13,19 | -0,45% | 13,19 | 13,50 | 13,25 | 0,00 | 0,00 | 8 | 1.060.300 |
| 22/2/2024 | 13,21 | 13,25 | -2,57% | 13,21 | 13,27 | 13,26 | 13,21 | 13,58 | 6 | 11.278.000 |
| 21/2/2024 | 13,47 | 13,60 | +2,03% | 13,47 | 13,69 | 13,60 | 13,20 | 13,60 | 4 | 816.100 |
| 19/2/2024 | 13,27 | 13,33 | -0,15% | 13,27 | 13,49 | 13,31 | 13,27 | 13,59 | 5 | 799.000 |
| 16/2/2024 | 13,51 | 13,35 | -5,25% | 13,31 | 13,51 | 13,37 | 13,39 | 13,60 | 6 | 2.140.200 |
| 15/2/2024 | 14,09 | 14,09 | 0,00% | 14,09 | 14,09 | 14,09 | 13,35 | 14,15 | 2 | 3.522.500 |
| 14/2/2024 | 14,15 | 14,09 | -0,63% | 13,33 | 14,15 | 13,51 | 13,38 | 14,24 | 5 | 1.756.300 |
| 8/2/2024 | 14,20 | 14,18 | +5,43% | 14,18 | 14,20 | 14,18 | 13,31 | 14,20 | 3 | 8.366.600 |
| 7/2/2024 | 13,45 | 13,45 | +0,60% | 13,45 | 13,45 | 13,45 | 13,45 | 13,80 | 1 | 134.500 |
| 6/2/2024 | 13,98 | 13,37 | -4,36% | 13,36 | 13,98 | 13,61 | 13,36 | 13,98 | 4 | 680.900 |
| 5/2/2024 | 13,98 | 13,98 | 0,00% | 13,98 | 13,98 | 13,98 | 13,33 | 14,20 | 2 | 1.258.200 |
| 2/2/2024 | 13,99 | 13,98 | +1,30% | 13,98 | 13,99 | 13,98 | 13,34 | 13,90 | 2 | 9.226.900 |
| 1/2/2024 | 14,30 | 13,80 | -3,77% | 13,42 | 14,30 | 13,60 | 13,31 | 13,79 | 13 | 2.313.200 |
| 31/1/2024 | 14,30 | 14,34 | +0,99% | 14,29 | 14,34 | 14,30 | 14,00 | 14,40 | 6 | 1.001.200 |
| 30/1/2024 | 13,90 | 14,20 | -1,32% | 13,85 | 14,20 | 13,97 | 13,73 | 14,35 | 6 | 1.257.500 |
| 29/1/2024 | 14,39 | 14,39 | -0,55% | 14,39 | 14,39 | 14,39 | 14,03 | 14,38 | 1 | 143.900 |
| 26/1/2024 | 14,47 | 14,47 | +1,76% | 14,47 | 14,47 | 14,47 | 14,00 | 14,46 | 2 | 289.400 |
| 24/1/2024 | 14,33 | 14,22 | -0,70% | 14,22 | 14,33 | 14,31 | 13,90 | 14,67 | 9 | 3.435.200 |
| 23/1/2024 | 14,99 | 14,32 | +0,14% | 14,31 | 14,99 | 14,53 | 14,32 | 14,90 | 6 | 1.017.300 |
| 22/1/2024 | 14,30 | 14,30 | -2,85% | 14,30 | 14,30 | 14,30 | 14,24 | 15,30 | 2 | 429.000 |
| 19/1/2024 | 14,72 | 14,72 | 0,00% | 14,72 | 14,72 | 14,72 | 14,50 | 15,00 | 1 | 147.200 |
| 18/1/2024 | 16,64 | 14,72 | -13,05% | 14,72 | 16,64 | 15,96 | 14,71 | 15,20 | 24 | 8.783.100 |
| 17/1/2024 | 15,00 | 16,93 | +12,12% | 14,46 | 17,00 | 15,31 | 14,83 | 16,94 | 32 | 17.150.200 |
| 16/1/2024 | 14,55 | 15,10 | +4,86% | 14,31 | 15,10 | 14,60 | 14,30 | 15,19 | 9 | 2.483.100 |
| 15/1/2024 | 13,93 | 14,40 | -1,37% | 13,80 | 14,40 | 13,93 | 13,73 | 14,69 | 7 | 4.180.100 |
| 12/1/2024 | 14,24 | 14,60 | +6,57% | 13,75 | 14,60 | 14,10 | 13,72 | 14,77 | 16 | 7.196.000 |
| 11/1/2024 | 13,75 | 13,70 | -0,36% | 13,70 | 13,80 | 13,78 | 13,50 | 14,24 | 5 | 1.240.500 |
| 8/1/2024 | 13,39 | 13,75 | +2,92% | 13,39 | 13,75 | 13,66 | 13,50 | 13,78 | 4 | 546.400 |
| 5/1/2024 | 13,35 | 13,36 | +0,45% | 13,35 | 13,36 | 13,35 | 13,30 | 13,78 | 2 | 667.600 |
| 4/1/2024 | 13,30 | 13,30 | -0,67% | 13,30 | 13,30 | 13,30 | 13,30 | 13,74 | 2 | 399.000 |
| 3/1/2024 | 13,56 | 13,39 | -0,74% | 13,39 | 13,56 | 13,42 | 13,39 | 13,77 | 3 | 671.200 |
| 2/1/2024 | 13,36 | 13,49 | +1,43% | 13,32 | 13,49 | 13,37 | 13,30 | 13,50 | 9 | 2.674.800 |
| 28/12/2023 | 13,30 | 13,30 | +0,45% | 13,30 | 13,30 | 13,30 | 13,30 | 13,48 | 3 | 1.064.000 |
| 27/12/2023 | 13,27 | 13,24 | -0,15% | 13,24 | 13,27 | 13,25 | 13,19 | 13,53 | 17 | 17.092.900 |
| 26/12/2023 | 13,27 | 13,26 | +0,15% | 13,26 | 13,27 | 13,26 | 13,29 | 13,50 | 2 | 397.900 |
| 22/12/2023 | 13,30 | 13,24 | -0,15% | 13,24 | 13,50 | 13,31 | 13,24 | 13,48 | 8 | 1.331.000 |
| 21/12/2023 | 13,27 | 13,26 | -3,49% | 13,24 | 13,31 | 13,28 | 13,25 | 13,54 | 12 | 6.640.600 |
| 18/12/2023 | 13,74 | 13,74 | +3,78% | 13,74 | 13,74 | 13,74 | 13,24 | 13,74 | 2 | 274.800 |
| 15/12/2023 | 13,24 | 13,24 | 0,00% | 13,24 | 13,24 | 13,24 | 13,24 | 13,74 | 1 | 132.400 |
| 14/12/2023 | 13,16 | 13,24 | -3,99% | 13,15 | 13,50 | 13,35 | 13,24 | 13,59 | 31 | 20.706.200 |
| 13/12/2023 | 13,80 | 13,79 | -0,07% | 13,00 | 13,80 | 13,42 | 13,12 | 13,79 | 34 | 16.383.300 |
| 12/12/2023 | 13,78 | 13,80 | 0,00% | 13,78 | 13,80 | 13,79 | 13,17 | 13,80 | 32 | 5.240.600 |
| 11/12/2023 | 13,80 | 13,80 | 0,00% | 13,80 | 13,80 | 13,80 | 13,15 | 13,80 | 6 | 3.312.000 |
| 8/12/2023 | 13,68 | 13,80 | +1,47% | 13,68 | 13,80 | 13,79 | 13,12 | 13,80 | 8 | 8.001.600 |
| 7/12/2023 | 13,41 | 13,60 | +1,49% | 13,41 | 13,60 | 13,50 | 13,60 | 13,80 | 2 | 270.100 |
| 6/12/2023 | 13,21 | 13,40 | -1,98% | 13,21 | 13,40 | 13,33 | 13,40 | 13,51 | 12 | 3.199.600 |
| 5/12/2023 | 13,67 | 13,67 | +0,51% | 13,00 | 13,67 | 13,28 | 13,25 | 13,80 | 48 | 8.234.800 |
| 4/12/2023 | 13,40 | 13,60 | -1,23% | 13,12 | 13,60 | 13,43 | 12,85 | 13,60 | 14 | 4.299.800 |
| 1/12/2023 | 13,82 | 13,77 | -1,57% | 13,77 | 13,82 | 13,80 | 13,50 | 14,00 | 4 | 1.794.100 |
| 30/11/2023 | 13,99 | 13,99 | 0,00% | 13,99 | 13,99 | 13,99 | 13,99 | 14,24 | 2 | 1.119.200 |
| 29/11/2023 | 13,99 | 13,99 | 0,00% | 13,67 | 13,99 | 13,95 | 13,99 | 14,24 | 5 | 5.164.400 |
| 28/11/2023 | 14,50 | 13,99 | +2,27% | 13,99 | 14,50 | 14,09 | 13,70 | 14,20 | 7 | 3.947.900 |
| 27/11/2023 | 13,70 | 13,68 | -4,07% | 13,68 | 13,70 | 13,69 | 13,50 | 14,00 | 2 | 273.800 |
| 24/11/2023 | 14,26 | 14,26 | +1,49% | 14,26 | 14,26 | 14,26 | 13,68 | 14,40 | 4 | 570.400 |
| 22/11/2023 | 13,18 | 14,05 | +6,04% | 13,12 | 14,85 | 14,04 | 13,68 | 14,05 | 52 | 28.794.300 |
| 21/11/2023 | 14,00 | 13,25 | -7,02% | 13,00 | 14,00 | 13,24 | 13,13 | 13,35 | 72 | 33.504.400 |
| 20/11/2023 | 14,67 | 14,25 | -3,26% | 14,25 | 14,67 | 14,65 | 13,80 | 14,58 | 3 | 3.956.700 |
| 17/11/2023 | 14,90 | 14,73 | -1,80% | 14,41 | 14,90 | 14,61 | 14,32 | 14,70 | 35 | 8.624.200 |
| 16/11/2023 | 15,00 | 15,00 | -0,33% | 15,00 | 15,00 | 15,00 | 14,51 | 15,00 | 25 | 3.750.000 |
| 14/11/2023 | 15,70 | 15,05 | -5,94% | 14,40 | 15,70 | 14,83 | 14,57 | 15,15 | 48 | 16.315.900 |
| 9/11/2023 | 16,11 | 16,00 | -5,88% | 16,00 | 16,39 | 16,12 | 14,51 | 15,90 | 24 | 5.643.600 |
| 8/11/2023 | 16,69 | 17,00 | 0,00% | 16,69 | 17,00 | 16,81 | 13,51 | 17,00 | 4 | 672.700 |
| 6/11/2023 | 16,64 | 17,00 | +6,25% | 16,64 | 17,00 | 16,98 | 15,50 | 17,00 | 6 | 9.342.800 |
| 3/11/2023 | 15,85 | 16,00 | +0,95% | 15,85 | 16,60 | 16,12 | 14,60 | 17,00 | 17 | 11.127.900 |
| 1/11/2023 | 15,64 | 15,85 | +0,70% | 14,79 | 15,85 | 15,78 | 15,00 | 15,85 | 17 | 6.947.200 |
| 30/10/2023 | 15,59 | 15,74 | +3,55% | 15,59 | 15,74 | 15,62 | 15,00 | 15,65 | 6 | 1.562.500 |
| 27/10/2023 | 15,09 | 15,20 | +2,70% | 15,09 | 15,59 | 15,26 | 13,51 | 15,60 | 7 | 1.221.400 |
| 26/10/2023 | 15,74 | 14,80 | -5,73% | 14,60 | 15,74 | 14,78 | 14,60 | 15,50 | 14 | 4.879.400 |
| 25/10/2023 | 15,38 | 15,70 | +3,29% | 15,38 | 15,84 | 15,69 | 13,51 | 15,70 | 8 | 1.412.900 |
| 24/10/2023 | 14,94 | 15,20 | +1,67% | 14,94 | 15,49 | 15,27 | 13,51 | 15,38 | 7 | 1.222.100 |
| 23/10/2023 | 12,81 | 14,95 | +8,33% | 12,81 | 14,95 | 14,13 | 13,50 | 14,95 | 43 | 10.600.500 |
| 20/10/2023 | 13,85 | 13,80 | +2,76% | 13,10 | 13,85 | 13,27 | 13,20 | 13,80 | 26 | 9.025.800 |
| 19/10/2023 | 13,12 | 13,43 | +3,31% | 13,00 | 13,69 | 13,36 | 13,12 | 13,44 | 32 | 14.701.600 |
| 18/10/2023 | 14,00 | 13,00 | -8,39% | 13,00 | 14,00 | 13,34 | 12,52 | 13,00 | 16 | 3.336.600 |
| 17/10/2023 | 14,05 | 14,19 | -5,40% | 14,05 | 14,70 | 14,20 | 13,71 | 14,20 | 14 | 3.267.500 |
| 11/10/2023 | 14,95 | 15,00 | 0,00% | 14,95 | 15,00 | 14,95 | 14,50 | 15,00 | 3 | 2.692.000 |
| 10/10/2023 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 14,05 | 15,00 | 1 | 300.000 |
| 6/10/2023 | 14,90 | 15,00 | +0,67% | 14,90 | 15,00 | 14,98 | 14,05 | 15,00 | 3 | 2.098.000 |
| 5/10/2023 | 14,89 | 14,90 | +0,07% | 14,89 | 14,90 | 14,89 | 14,07 | 14,90 | 2 | 744.700 |
| 4/10/2023 | 15,00 | 14,89 | -0,73% | 14,67 | 15,00 | 14,77 | 14,07 | 14,89 | 6 | 2.659.400 |
| 3/10/2023 | 15,00 | 15,00 | -5,66% | 15,00 | 15,00 | 15,00 | 14,68 | 15,00 | 1 | 750.000 |
| 29/9/2023 | 15,50 | 15,90 | +1,34% | 15,00 | 15,90 | 15,31 | 15,02 | 15,90 | 8 | 8.118.800 |
| 28/9/2023 | 15,50 | 15,69 | -0,70% | 15,50 | 15,80 | 15,67 | 15,00 | 15,70 | 6 | 5.957.500 |
| 26/9/2023 | 15,80 | 15,80 | +1,94% | 15,80 | 15,80 | 15,80 | 15,03 | 16,50 | 3 | 1.422.000 |
| 25/9/2023 | 16,60 | 15,50 | -3,13% | 15,50 | 16,60 | 16,25 | 15,50 | 16,00 | 14 | 5.201.400 |
| 22/9/2023 | 16,60 | 16,00 | -3,61% | 16,00 | 16,60 | 16,27 | 15,03 | 16,59 | 7 | 1.789.900 |
| 20/9/2023 | 16,60 | 16,60 | 0,00% | 16,60 | 16,60 | 16,60 | 16,05 | 16,60 | 3 | 3.652.000 |
| 19/9/2023 | 15,75 | 16,60 | +0,48% | 15,75 | 16,60 | 16,06 | 15,90 | 16,60 | 7 | 4.657.400 |
| 18/9/2023 | 15,59 | 16,52 | -0,42% | 15,50 | 16,52 | 15,86 | 15,50 | 16,55 | 14 | 3.331.100 |
| 15/9/2023 | 15,70 | 16,59 | +6,28% | 15,55 | 16,59 | 15,76 | 15,90 | 16,59 | 12 | 4.099.100 |
| 13/9/2023 | 15,55 | 15,61 | -2,44% | 15,55 | 15,65 | 15,61 | 15,60 | 16,50 | 4 | 937.100 |
| 12/9/2023 | 16,30 | 16,00 | -2,44% | 16,00 | 16,60 | 16,03 | 15,42 | 16,80 | 5 | 8.660.000 |
| 8/9/2023 | 15,40 | 16,40 | 0,00% | 15,40 | 17,00 | 16,27 | 16,00 | 16,40 | 9 | 5.696.000 |
| 5/9/2023 | 15,53 | 16,40 | +0,12% | 15,26 | 16,75 | 16,01 | 15,07 | 17,00 | 12 | 4.645.100 |
| 1/9/2023 | 16,38 | 16,38 | -2,21% | 16,38 | 16,38 | 16,38 | 16,00 | 17,00 | 2 | 327.600 |
| 31/8/2023 | 16,75 | 16,75 | +0,30% | 16,75 | 16,75 | 16,75 | 16,50 | 17,00 | 1 | 335.000 |
| 30/8/2023 | 16,70 | 16,70 | -1,76% | 16,70 | 16,70 | 16,70 | 16,50 | 17,00 | 1 | 167.000 |
| 25/8/2023 | 17,00 | 17,00 | +3,41% | 17,00 | 17,00 | 17,00 | 16,08 | 17,00 | 1 | 170.000 |
| 24/8/2023 | 16,44 | 16,44 | -0,48% | 16,43 | 16,44 | 16,43 | 16,08 | 16,44 | 7 | 11.174.100 |
| 23/8/2023 | 16,52 | 16,52 | +0,12% | 16,52 | 16,52 | 16,52 | 16,15 | 16,52 | 2 | 495.600 |
| 22/8/2023 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 16,08 | 16,50 | 2 | 2.145.000 |
| 21/8/2023 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 16,10 | 16,56 | 6 | 990.000 |
| 18/8/2023 | 16,50 | 16,50 | +2,48% | 16,49 | 16,50 | 16,49 | 16,10 | 16,50 | 5 | 824.900 |
| 17/8/2023 | 16,99 | 16,10 | -0,74% | 16,10 | 16,99 | 16,16 | 16,10 | 16,99 | 14 | 6.141.300 |
| 16/8/2023 | 18,19 | 16,22 | -10,83% | 16,20 | 18,19 | 17,13 | 16,21 | 16,90 | 15 | 9.424.900 |
| 15/8/2023 | 18,20 | 18,19 | -3,24% | 18,00 | 18,20 | 18,14 | 17,10 | 18,20 | 8 | 5.442.500 |
| 11/8/2023 | 18,80 | 18,80 | -0,21% | 18,80 | 18,80 | 18,80 | 17,10 | 18,83 | 1 | 188.000 |
| 8/8/2023 | 18,91 | 18,84 | -0,58% | 18,84 | 18,91 | 18,88 | 17,11 | 18,85 | 3 | 566.600 |
| 7/8/2023 | 17,80 | 18,95 | +6,46% | 17,80 | 18,95 | 18,28 | 17,10 | 18,95 | 22 | 7.315.800 |
| 4/8/2023 | 17,11 | 17,80 | +1,71% | 17,11 | 17,80 | 17,53 | 17,10 | 17,79 | 5 | 876.900 |
| 3/8/2023 | 17,20 | 17,50 | +2,10% | 16,21 | 17,50 | 17,25 | 17,00 | 18,00 | 9 | 3.450.800 |
| 2/8/2023 | 17,14 | 17,14 | +0,12% | 17,14 | 17,14 | 17,14 | 16,30 | 17,50 | 1 | 171.400 |
| 1/8/2023 | 17,12 | 17,12 | +1,18% | 17,12 | 17,12 | 17,12 | 15,62 | 17,12 | 2 | 342.400 |
| 28/7/2023 | 16,00 | 16,92 | +5,75% | 16,00 | 16,92 | 16,08 | 15,07 | 17,48 | 8 | 4.505.100 |
| 27/7/2023 | 16,01 | 16,00 | -4,71% | 16,00 | 16,01 | 16,00 | 16,00 | 16,78 | 3 | 960.500 |
| 26/7/2023 | 16,40 | 16,79 | -0,77% | 16,40 | 16,79 | 16,66 | 16,03 | 16,79 | 3 | 499.800 |
| 25/7/2023 | 16,53 | 16,92 | +2,42% | 16,40 | 16,92 | 16,43 | 16,40 | 16,90 | 11 | 4.601.400 |
| 24/7/2023 | 16,52 | 16,52 | -2,36% | 16,52 | 16,52 | 16,52 | 16,52 | 16,92 | 1 | 165.200 |
| 21/7/2023 | 17,50 | 16,92 | -3,81% | 16,53 | 17,58 | 17,05 | 16,52 | 16,92 | 10 | 2.557.900 |
| 20/7/2023 | 16,90 | 17,59 | +4,39% | 16,90 | 17,59 | 17,27 | 16,53 | 17,58 | 3 | 690.800 |
| 19/7/2023 | 16,50 | 16,85 | +1,81% | 16,50 | 16,85 | 16,53 | 16,41 | 16,90 | 2 | 1.653.500 |
| 18/7/2023 | 16,55 | 16,55 | -0,66% | 16,55 | 16,55 | 16,55 | 16,50 | 17,00 | 1 | 165.500 |
| 17/7/2023 | 16,60 | 16,66 | -3,87% | 16,60 | 16,66 | 16,63 | 16,65 | 17,75 | 2 | 332.600 |
| 11/7/2023 | 16,44 | 17,33 | +1,94% | 16,44 | 17,33 | 16,76 | 16,35 | 17,33 | 10 | 2.347.400 |
| 10/7/2023 | 17,91 | 17,00 | -5,03% | 17,00 | 17,91 | 17,39 | 16,60 | 17,40 | 7 | 2.435.100 |
| 7/7/2023 | 17,98 | 17,90 | -0,44% | 17,50 | 17,98 | 17,62 | 17,50 | 17,94 | 9 | 3.173.200 |
| 4/7/2023 | 17,98 | 17,98 | 0,00% | 17,96 | 17,98 | 17,97 | 16,83 | 18,72 | 4 | 898.500 |
| 30/6/2023 | 17,52 | 17,98 | +2,74% | 17,52 | 18,00 | 17,88 | 16,31 | 17,98 | 3 | 2.325.200 |
| 29/6/2023 | 18,05 | 17,50 | -3,31% | 17,50 | 18,10 | 17,89 | 16,26 | 17,50 | 5 | 19.328.500 |
| 28/6/2023 | 17,01 | 18,10 | -0,44% | 17,01 | 18,18 | 17,84 | 16,26 | 18,10 | 3 | 713.900 |
| 23/6/2023 | 16,80 | 18,18 | +8,21% | 16,16 | 18,18 | 16,68 | 16,21 | 18,98 | 6 | 1.501.500 |
| 21/6/2023 | 17,15 | 16,80 | -3,45% | 16,80 | 17,15 | 16,84 | 15,78 | 18,05 | 4 | 3.873.700 |
| 20/6/2023 | 17,40 | 17,40 | 0,00% | 17,40 | 17,40 | 17,40 | 17,12 | 17,76 | 1 | 2.088.000 |
| 19/6/2023 | 17,40 | 17,40 | 0,00% | 17,40 | 17,50 | 17,40 | 17,10 | 17,40 | 4 | 5.395.000 |
| 16/6/2023 | 17,40 | 17,40 | -2,79% | 17,40 | 17,40 | 17,40 | 17,10 | 19,50 | 4 | 4.002.000 |
| 15/6/2023 | 17,40 | 17,90 | -1,65% | 17,40 | 17,90 | 17,58 | 17,40 | 17,90 | 5 | 1.407.000 |
| 13/6/2023 | 17,98 | 18,20 | 0,00% | 17,98 | 18,20 | 18,15 | 17,10 | 18,30 | 4 | 907.700 |
| 12/6/2023 | 17,50 | 18,20 | -1,73% | 17,50 | 18,20 | 17,96 | 15,50 | 18,20 | 3 | 539.000 |
| 9/6/2023 | 17,33 | 18,52 | +8,94% | 17,33 | 18,52 | 18,28 | 16,40 | 18,20 | 4 | 914.000 |
| 7/6/2023 | 19,00 | 17,00 | -5,24% | 17,00 | 19,00 | 17,44 | 17,00 | 17,18 | 23 | 6.279.300 |
| 6/6/2023 | 14,95 | 17,94 | +20,00% | 14,95 | 17,98 | 15,82 | 16,70 | 17,95 | 15 | 5.222.400 |
| 5/6/2023 | 14,99 | 14,95 | +3,10% | 14,85 | 15,00 | 14,96 | 13,28 | 14,95 | 10 | 5.237.700 |
| 2/6/2023 | 14,37 | 14,50 | +3,57% | 14,37 | 14,80 | 14,52 | 14,00 | 14,95 | 10 | 5.666.400 |
| 1/6/2023 | 13,80 | 14,00 | +1,45% | 13,80 | 14,00 | 13,81 | 14,00 | 14,79 | 5 | 12.574.000 |
| 31/5/2023 | 13,80 | 13,80 | +0,44% | 13,80 | 13,80 | 13,80 | 13,50 | 13,80 | 2 | 1.380.000 |
| 30/5/2023 | 13,60 | 13,74 | +1,03% | 13,50 | 14,92 | 13,65 | 13,25 | 14,88 | 6 | 3.551.200 |
| 26/5/2023 | 13,60 | 13,60 | -2,86% | 13,60 | 13,60 | 13,60 | 13,65 | 14,30 | 1 | 136.000 |
| 25/5/2023 | 14,01 | 14,00 | -2,10% | 14,00 | 14,01 | 14,00 | 13,30 | 14,30 | 4 | 700.100 |
| 24/5/2023 | 14,20 | 14,30 | -0,35% | 14,20 | 14,30 | 14,25 | 14,01 | 14,70 | 2 | 285.000 |
| 23/5/2023 | 14,35 | 14,35 | +0,35% | 14,35 | 14,35 | 14,35 | 14,20 | 14,73 | 12 | 1.722.000 |
| 22/5/2023 | 14,10 | 14,30 | +0,70% | 14,10 | 14,30 | 14,27 | 14,01 | 14,35 | 6 | 2.141.500 |
| 19/5/2023 | 14,20 | 14,20 | 0,00% | 14,19 | 14,21 | 14,19 | 14,01 | 14,65 | 18 | 4.685.600 |
| 18/5/2023 | 14,20 | 14,20 | -0,07% | 14,20 | 14,20 | 14,20 | 14,01 | 14,99 | 1 | 142.000 |
| 17/5/2023 | 14,21 | 14,21 | +0,07% | 14,21 | 14,21 | 14,21 | 14,20 | 14,95 | 1 | 568.400 |
| 16/5/2023 | 14,01 | 14,20 | -4,38% | 14,00 | 14,20 | 14,09 | 13,60 | 14,20 | 8 | 6.062.000 |
| 15/5/2023 | 13,99 | 14,85 | +6,07% | 13,99 | 14,85 | 14,19 | 13,70 | 15,30 | 7 | 993.400 |
| 12/5/2023 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 12,52 | 15,10 | 3 | 420.000 |
| 11/5/2023 | 13,10 | 14,00 | 0,00% | 13,10 | 14,00 | 13,73 | 14,00 | 15,45 | 21 | 6.868.900 |
| 10/5/2023 | 13,99 | 14,00 | +0,07% | 13,99 | 14,00 | 13,99 | 13,01 | 14,00 | 15 | 3.079.200 |
| 9/5/2023 | 13,99 | 13,99 | -0,07% | 13,99 | 14,00 | 13,99 | 12,50 | 14,00 | 4 | 559.800 |
| 8/5/2023 | 13,95 | 14,00 | +0,36% | 13,95 | 14,00 | 13,99 | 13,50 | 14,00 | 5 | 2.099.000 |
| 5/5/2023 | 13,95 | 13,95 | 0,00% | 13,95 | 13,95 | 13,95 | 13,50 | 13,75 | 1 | 139.500 |
| 3/5/2023 | 14,14 | 13,95 | +3,33% | 13,95 | 14,15 | 14,00 | 13,55 | 14,00 | 7 | 11.343.100 |
| 2/5/2023 | 13,50 | 13,50 | -3,43% | 13,50 | 13,50 | 13,50 | 13,50 | 14,13 | 1 | 135.000 |
| 28/4/2023 | 13,97 | 13,98 | -1,27% | 13,97 | 13,98 | 13,97 | 13,60 | 13,98 | 2 | 279.500 |
| 27/4/2023 | 14,05 | 14,16 | +0,93% | 14,05 | 14,16 | 14,06 | 13,66 | 14,16 | 8 | 3.093.200 |
| 25/4/2023 | 14,05 | 14,03 | +0,21% | 13,30 | 14,05 | 13,80 | 13,35 | 14,16 | 33 | 20.288.400 |
| 24/4/2023 | 14,15 | 14,00 | -0,85% | 14,00 | 14,20 | 14,13 | 13,30 | 14,48 | 20 | 7.913.800 |
| 20/4/2023 | 14,10 | 14,12 | +0,14% | 14,10 | 14,13 | 14,11 | 13,50 | 14,13 | 3 | 846.800 |
| 19/4/2023 | 13,40 | 14,10 | +3,68% | 12,81 | 14,10 | 13,79 | 14,10 | 14,15 | 28 | 21.108.800 |
| 18/4/2023 | 13,00 | 13,60 | -2,86% | 12,80 | 13,60 | 12,95 | 13,60 | 14,09 | 19 | 15.671.900 |
| 17/4/2023 | 13,20 | 14,00 | +7,69% | 13,20 | 14,00 | 13,54 | 13,50 | 14,00 | 10 | 1.760.400 |
| 14/4/2023 | 12,99 | 13,00 | +4,00% | 12,51 | 13,20 | 13,04 | 13,00 | 13,20 | 8 | 3.392.800 |
| 13/4/2023 | 12,50 | 12,50 | 0,00% | 12,50 | 12,50 | 12,50 | 12,31 | 12,99 | 1 | 1.375.000 |
| 11/4/2023 | 12,50 | 12,50 | -2,95% | 12,30 | 12,50 | 12,47 | 12,05 | 12,85 | 4 | 3.119.200 |
| 10/4/2023 | 12,10 | 12,88 | +3,87% | 11,99 | 12,88 | 12,04 | 11,92 | 12,89 | 7 | 5.538.700 |
| 6/4/2023 | 12,40 | 12,40 | 0,00% | 12,40 | 12,40 | 12,40 | 12,40 | 12,88 | 1 | 124.000 |
| 5/4/2023 | 12,40 | 12,40 | +0,57% | 12,40 | 12,40 | 12,40 | 12,30 | 12,68 | 1 | 7.316.000 |
| 4/4/2023 | 12,30 | 12,33 | -8,46% | 12,30 | 12,50 | 12,33 | 12,08 | 12,34 | 14 | 2.959.500 |
| 31/3/2023 | 13,00 | 13,47 | +4,42% | 13,00 | 13,47 | 13,31 | 12,02 | 13,47 | 3 | 399.400 |
| 30/3/2023 | 12,90 | 12,90 | -0,77% | 12,90 | 12,90 | 12,90 | 12,90 | 13,00 | 1 | 6.321.000 |
| 29/3/2023 | 13,00 | 13,00 | -0,46% | 13,00 | 13,00 | 13,00 | 12,06 | 13,40 | 1 | 260.000 |
| 28/3/2023 | 13,06 | 13,06 | 0,00% | 13,06 | 13,06 | 13,06 | 12,90 | 13,50 | 2 | 1.044.800 |
| 27/3/2023 | 13,06 | 13,06 | +0,15% | 13,06 | 13,06 | 13,06 | 13,06 | 13,90 | 1 | 130.600 |
| 24/3/2023 | 12,87 | 13,04 | +7,41% | 12,87 | 13,95 | 13,16 | 13,04 | 13,79 | 24 | 8.559.100 |
| 23/3/2023 | 12,61 | 12,14 | -8,03% | 11,51 | 12,61 | 11,94 | 10,98 | 12,98 | 17 | 5.613.000 |
| 22/3/2023 | 12,24 | 13,20 | +7,84% | 12,24 | 13,95 | 12,40 | 13,19 | 13,94 | 24 | 11.037.100 |
| 21/3/2023 | 12,24 | 12,24 | -0,41% | 12,24 | 12,24 | 12,24 | 11,61 | 12,25 | 1 | 122.400 |
| 20/3/2023 | 12,29 | 12,29 | -0,81% | 12,29 | 12,29 | 12,29 | 11,60 | 12,30 | 1 | 122.900 |
| 17/3/2023 | 12,40 | 12,39 | -0,08% | 11,35 | 12,40 | 11,92 | 11,51 | 12,39 | 13 | 6.916.800 |
| 16/3/2023 | 12,40 | 12,40 | -0,72% | 12,40 | 12,40 | 12,40 | 11,69 | 12,47 | 2 | 1.488.000 |
| 10/3/2023 | 11,81 | 12,49 | +4,87% | 11,81 | 12,49 | 11,98 | 11,60 | 12,47 | 3 | 479.200 |
| 9/3/2023 | 12,00 | 11,91 | -0,75% | 11,91 | 12,00 | 11,99 | 11,91 | 12,25 | 2 | 7.199.100 |
| 8/3/2023 | 11,98 | 12,00 | +5,17% | 11,65 | 12,00 | 11,96 | 11,65 | 12,48 | 7 | 2.632.700 |
| 7/3/2023 | 11,41 | 11,41 | -4,92% | 11,41 | 11,41 | 11,41 | 11,41 | 11,90 | 1 | 114.100 |
| 6/3/2023 | 11,80 | 12,00 | +6,67% | 11,80 | 12,00 | 11,90 | 11,21 | 11,90 | 4 | 476.200 |
| 3/3/2023 | 11,22 | 11,25 | +0,27% | 11,22 | 11,25 | 11,23 | 11,25 | 11,75 | 2 | 449.400 |
| 2/3/2023 | 11,70 | 11,22 | -6,50% | 11,00 | 11,70 | 11,09 | 10,63 | 11,22 | 13 | 11.654.000 |
| 1/3/2023 | 11,43 | 12,00 | +5,45% | 11,18 | 12,00 | 11,36 | 10,40 | 11,99 | 10 | 4.317.600 |
| 28/2/2023 | 11,38 | 11,38 | -5,17% | 11,38 | 11,38 | 11,38 | 11,40 | 12,05 | 1 | 113.800 |
| 22/2/2023 | 12,00 | 12,00 | -1,64% | 12,00 | 12,00 | 12,00 | 11,92 | 12,50 | 1 | 5.040.000 |
| 17/2/2023 | 12,31 | 12,20 | -6,94% | 12,20 | 12,31 | 12,28 | 12,00 | 12,50 | 3 | 614.100 |
| 16/2/2023 | 13,10 | 13,11 | +2,42% | 13,10 | 13,30 | 13,13 | 11,93 | 13,27 | 6 | 2.101.800 |
| 15/2/2023 | 12,45 | 12,80 | +7,11% | 12,45 | 13,00 | 12,92 | 11,62 | 12,80 | 10 | 3.749.000 |
| 14/2/2023 | 12,47 | 11,95 | -0,33% | 11,90 | 12,48 | 12,39 | 11,82 | 12,50 | 5 | 2.354.300 |
| 9/2/2023 | 11,91 | 11,99 | -0,42% | 11,60 | 12,25 | 11,96 | 11,37 | 12,00 | 21 | 13.524.500 |
| 8/2/2023 | 11,92 | 12,04 | -4,44% | 11,92 | 12,04 | 12,00 | 12,04 | 12,85 | 3 | 360.000 |
| 7/2/2023 | 12,60 | 12,60 | +3,11% | 12,60 | 12,60 | 12,60 | 12,30 | 12,90 | 1 | 630.000 |
| 6/2/2023 | 12,60 | 12,22 | -8,81% | 12,22 | 12,60 | 12,42 | 12,22 | 12,99 | 4 | 621.400 |
| 3/2/2023 | 13,40 | 13,40 | +7,63% | 13,40 | 13,40 | 13,40 | 11,90 | 12,85 | 1 | 134.000 |
| 2/2/2023 | 12,79 | 12,45 | +1,30% | 12,40 | 13,49 | 12,82 | 12,45 | 13,40 | 7 | 7.312.600 |
| 1/2/2023 | 12,39 | 12,29 | -9,57% | 12,29 | 12,50 | 12,39 | 11,90 | 12,29 | 8 | 1.115.800 |
| 26/1/2023 | 12,60 | 13,59 | +9,86% | 12,60 | 13,59 | 13,27 | 12,03 | 14,20 | 6 | 796.500 |
| 25/1/2023 | 12,10 | 12,37 | +1,89% | 11,89 | 12,43 | 12,21 | 11,91 | 12,38 | 14 | 7.575.600 |
| 24/1/2023 | 12,20 | 12,14 | +3,58% | 11,65 | 12,20 | 11,83 | 11,65 | 12,19 | 34 | 6.156.100 |
| 23/1/2023 | 12,02 | 11,72 | -5,48% | 11,60 | 12,06 | 11,83 | 11,37 | 11,73 | 34 | 5.800.600 |
| 20/1/2023 | 12,40 | 12,40 | +4,20% | 12,40 | 12,40 | 12,40 | 11,90 | 12,29 | 1 | 124.000 |
| 19/1/2023 | 13,39 | 11,90 | -12,50% | 11,90 | 13,39 | 12,33 | 11,90 | 12,99 | 65 | 26.885.500 |
| 18/1/2023 | 13,56 | 13,60 | +0,74% | 13,56 | 13,60 | 13,58 | 12,30 | 13,60 | 3 | 407.600 |
| 17/1/2023 | 12,21 | 13,50 | +5,39% | 12,21 | 13,50 | 13,18 | 12,80 | 13,50 | 6 | 1.845.500 |
| 16/1/2023 | 14,41 | 12,81 | -4,19% | 12,80 | 14,41 | 12,87 | 12,80 | 14,40 | 11 | 6.436.600 |
| 12/1/2023 | 11,50 | 13,37 | +9,14% | 11,50 | 13,37 | 12,05 | 12,81 | 14,50 | 11 | 8.679.300 |
| 11/1/2023 | 12,00 | 12,25 | +3,90% | 11,75 | 12,25 | 11,95 | 11,22 | 12,40 | 10 | 5.258.200 |
| 10/1/2023 | 11,59 | 11,79 | +2,52% | 11,49 | 11,79 | 11,55 | 11,49 | 11,79 | 6 | 2.310.600 |
| 9/1/2023 | 11,52 | 11,50 | 0,00% | 11,50 | 11,63 | 11,52 | 11,32 | 11,68 | 11 | 1.959.100 |
| 6/1/2023 | 11,20 | 11,50 | 0,00% | 11,18 | 11,69 | 11,48 | 11,50 | 12,45 | 18 | 6.544.300 |
| 5/1/2023 | 11,15 | 11,50 | +0,88% | 11,00 | 11,89 | 11,33 | 11,06 | 11,50 | 43 | 16.429.100 |
| 4/1/2023 | 11,21 | 11,40 | -4,28% | 11,00 | 11,70 | 11,44 | 11,03 | 11,68 | 18 | 4.921.600 |
| 3/1/2023 | 11,82 | 11,91 | -0,83% | 11,61 | 12,01 | 11,84 | 10,01 | 12,44 | 7 | 3.199.000 |
| 2/1/2023 | 12,10 | 12,01 | +1,61% | 12,01 | 12,14 | 12,08 | 11,92 | 12,52 | 6 | 3.141.000 |
| 29/12/2022 | 12,34 | 11,82 | -4,29% | 11,82 | 12,34 | 11,99 | 11,82 | 12,20 | 14 | 3.359.300 |
| 28/12/2022 | 12,22 | 12,35 | +1,23% | 12,20 | 12,93 | 12,37 | 12,01 | 12,35 | 15 | 8.166.400 |
| 27/12/2022 | 12,21 | 12,20 | +1,24% | 12,20 | 12,21 | 12,20 | 12,16 | 15,80 | 2 | 244.100 |
| 26/12/2022 | 12,01 | 12,05 | -1,07% | 12,01 | 12,91 | 12,32 | 12,05 | 12,59 | 16 | 6.779.000 |
| 23/12/2022 | 12,20 | 12,18 | +0,66% | 11,80 | 12,20 | 12,13 | 12,18 | 12,19 | 9 | 4.976.300 |
| 22/12/2022 | 11,81 | 12,10 | +1,17% | 11,80 | 12,30 | 11,93 | 11,53 | 12,15 | 8 | 2.149.000 |
| 21/12/2022 | 12,99 | 11,96 | -3,94% | 11,86 | 12,99 | 12,15 | 11,52 | 11,97 | 22 | 5.103.000 |
| 20/12/2022 | 12,06 | 12,45 | -0,08% | 12,00 | 12,45 | 12,13 | 12,20 | 12,45 | 8 | 4.247.400 |
| 19/12/2022 | 11,76 | 12,46 | +2,13% | 11,76 | 12,46 | 12,12 | 11,71 | 12,99 | 8 | 3.394.000 |
| 15/12/2022 | 12,20 | 12,20 | -0,33% | 12,20 | 12,20 | 12,20 | 11,61 | 12,50 | 1 | 4.392.000 |
| 12/12/2022 | 12,27 | 12,24 | -0,41% | 12,24 | 12,27 | 12,25 | 11,50 | 12,99 | 2 | 735.300 |
| 9/12/2022 | 12,52 | 12,29 | -3,91% | 12,29 | 12,52 | 12,40 | 12,27 | 12,80 | 3 | 744.300 |
| 8/12/2022 | 12,80 | 12,79 | -1,46% | 12,79 | 12,80 | 12,79 | 12,40 | 12,80 | 3 | 3.325.600 |
| 7/12/2022 | 12,90 | 12,98 | +1,41% | 12,80 | 13,00 | 12,96 | 12,44 | 12,99 | 25 | 4.796.300 |
| 6/12/2022 | 12,29 | 12,80 | 0,00% | 12,27 | 12,80 | 12,51 | 12,90 | 13,70 | 16 | 3.879.600 |
| 2/12/2022 | 12,96 | 12,80 | -0,16% | 12,80 | 12,96 | 12,81 | 13,00 | 13,40 | 4 | 4.486.900 |
| 1/12/2022 | 13,70 | 12,82 | -4,33% | 12,80 | 13,70 | 12,98 | 12,81 | 13,20 | 11 | 9.222.300 |
| 30/11/2022 | 13,36 | 13,40 | -3,60% | 13,23 | 13,40 | 13,32 | 13,40 | 14,00 | 15 | 2.264.500 |
| 29/11/2022 | 13,43 | 13,90 | -1,00% | 13,32 | 13,90 | 13,52 | 13,75 | 14,02 | 7 | 946.600 |
| 28/11/2022 | 13,20 | 14,04 | +5,96% | 13,20 | 14,04 | 13,41 | 13,41 | 14,01 | 2 | 536.400 |
| 25/11/2022 | 13,25 | 13,25 | -3,64% | 13,25 | 13,25 | 13,25 | 13,23 | 13,74 | 1 | 132.500 |
| 24/11/2022 | 13,75 | 13,75 | -0,29% | 13,75 | 13,75 | 13,75 | 13,23 | 13,75 | 1 | 3.437.500 |
| 23/11/2022 | 13,79 | 13,79 | +2,15% | 13,79 | 13,79 | 13,79 | 13,55 | 13,70 | 2 | 413.700 |
| 18/11/2022 | 13,50 | 13,50 | -2,74% | 13,50 | 13,50 | 13,50 | 13,51 | 14,39 | 1 | 3.915.000 |
| 17/11/2022 | 14,50 | 13,88 | -6,22% | 13,50 | 14,50 | 13,88 | 13,55 | 14,42 | 7 | 4.164.400 |
| 16/11/2022 | 14,80 | 14,80 | -1,27% | 14,80 | 14,80 | 14,80 | 14,05 | 14,79 | 2 | 296.000 |
| 14/11/2022 | 14,53 | 14,99 | -0,07% | 14,53 | 15,65 | 15,02 | 14,77 | 14,99 | 6 | 1.351.900 |
| 9/11/2022 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 13,01 | 14,99 | 4 | 1.800.000 |
| 8/11/2022 | 14,75 | 15,00 | +0,20% | 14,75 | 15,30 | 15,01 | 14,35 | 15,17 | 3 | 450.500 |
| 7/11/2022 | 14,95 | 14,97 | +0,81% | 14,65 | 15,00 | 14,77 | 13,30 | 14,98 | 28 | 12.117.900 |
| 4/11/2022 | 14,83 | 14,85 | -1,20% | 14,75 | 14,94 | 14,89 | 14,85 | 15,90 | 12 | 6.850.100 |
| 3/11/2022 | 15,00 | 15,03 | -3,03% | 14,85 | 15,03 | 14,93 | 15,03 | 15,50 | 8 | 1.941.900 |
| 1/11/2022 | 15,00 | 15,50 | +5,23% | 14,73 | 15,50 | 14,80 | 14,61 | 15,50 | 9 | 5.032.200 |
| 31/10/2022 | 14,82 | 14,73 | -3,91% | 14,71 | 14,82 | 14,72 | 13,00 | 15,50 | 10 | 3.240.200 |
| 28/10/2022 | 14,76 | 15,33 | -4,13% | 14,76 | 15,97 | 15,06 | 15,01 | 15,33 | 24 | 4.368.100 |
| 26/10/2022 | 15,99 | 15,99 | -0,06% | 15,27 | 16,00 | 15,86 | 15,27 | 16,62 | 25 | 5.551.700 |
| 25/10/2022 | 15,02 | 16,00 | +0,57% | 15,02 | 16,00 | 15,40 | 16,00 | 16,88 | 9 | 2.002.000 |
| 24/10/2022 | 15,91 | 15,91 | -1,24% | 15,91 | 15,91 | 15,91 | 15,54 | 16,00 | 2 | 477.300 |
| 21/10/2022 | 16,00 | 16,11 | -2,36% | 16,00 | 16,26 | 16,10 | 16,10 | 0,00 | 10 | 2.898.400 |
| 20/10/2022 | 15,56 | 16,50 | 0,00% | 15,56 | 16,50 | 16,17 | 16,03 | 16,88 | 6 | 3.072.800 |
| 19/10/2022 | 15,70 | 16,50 | +5,77% | 15,32 | 16,53 | 15,86 | 15,02 | 16,49 | 11 | 3.173.000 |
| 18/10/2022 | 15,25 | 15,60 | +1,89% | 15,00 | 15,74 | 15,19 | 15,00 | 15,70 | 12 | 3.343.700 |
| 17/10/2022 | 15,50 | 15,31 | 0,00% | 15,30 | 15,50 | 15,31 | 15,20 | 15,74 | 12 | 2.144.000 |
| 14/10/2022 | 16,00 | 15,31 | -4,31% | 15,31 | 16,01 | 15,83 | 15,30 | 15,99 | 8 | 3.325.600 |
| 13/10/2022 | 16,20 | 16,00 | -5,83% | 16,00 | 16,25 | 16,15 | 16,00 | 16,95 | 22 | 10.338.100 |
| 11/10/2022 | 16,99 | 16,99 | -0,12% | 16,99 | 16,99 | 16,99 | 16,32 | 16,99 | 3 | 509.700 |
| 10/10/2022 | 17,40 | 17,01 | -0,64% | 17,01 | 17,45 | 17,35 | 16,50 | 17,01 | 7 | 2.256.400 |
| 6/10/2022 | 17,20 | 17,12 | -4,84% | 17,10 | 17,50 | 17,33 | 17,10 | 17,44 | 18 | 12.654.600 |
| 5/10/2022 | 17,01 | 17,99 | -0,06% | 16,92 | 17,99 | 17,09 | 16,83 | 18,00 | 21 | 5.299.000 |
| 4/10/2022 | 17,00 | 18,00 | +0,95% | 17,00 | 18,00 | 17,40 | 17,02 | 18,15 | 4 | 870.000 |
| 3/10/2022 | 17,50 | 17,83 | -3,05% | 17,20 | 17,83 | 17,34 | 17,12 | 17,62 | 11 | 3.468.400 |
| 30/9/2022 | 17,90 | 18,39 | +4,49% | 17,90 | 18,83 | 18,25 | 17,54 | 17,99 | 9 | 4.564.700 |
| 29/9/2022 | 17,01 | 17,60 | -3,83% | 17,01 | 18,00 | 17,67 | 17,45 | 17,90 | 11 | 11.137.700 |
| 28/9/2022 | 17,00 | 18,30 | +5,17% | 17,00 | 18,41 | 18,07 | 17,30 | 17,98 | 7 | 2.530.000 |
| 26/9/2022 | 17,40 | 17,40 | -4,34% | 17,40 | 17,40 | 17,40 | 17,00 | 17,39 | 1 | 348.000 |
| 23/9/2022 | 17,50 | 18,19 | +1,17% | 17,50 | 18,19 | 17,52 | 17,00 | 18,19 | 4 | 5.781.900 |
| 22/9/2022 | 18,00 | 17,98 | -2,28% | 16,70 | 18,10 | 17,96 | 16,90 | 17,99 | 9 | 6.828.100 |
| 21/9/2022 | 18,39 | 18,40 | -0,54% | 18,39 | 18,40 | 18,39 | 18,00 | 18,40 | 2 | 367.900 |
| 20/9/2022 | 19,35 | 18,50 | +1,76% | 18,50 | 19,35 | 18,78 | 16,93 | 18,48 | 6 | 2.253.800 |
| 19/9/2022 | 18,18 | 18,18 | +3,95% | 18,18 | 18,18 | 18,18 | 18,00 | 19,38 | 2 | 363.600 |
| 16/9/2022 | 17,16 | 17,49 | +1,92% | 17,16 | 17,49 | 17,20 | 16,55 | 17,49 | 3 | 1.376.100 |
| 13/9/2022 | 17,27 | 17,16 | -0,52% | 16,42 | 17,28 | 17,10 | 16,25 | 17,16 | 8 | 1.539.500 |
| 9/9/2022 | 17,00 | 17,25 | -1,37% | 15,56 | 17,25 | 16,70 | 16,26 | 17,49 | 4 | 2.505.300 |
| 8/9/2022 | 16,40 | 17,49 | +2,88% | 16,40 | 17,49 | 16,67 | 16,40 | 17,49 | 3 | 667.000 |
| 6/9/2022 | 17,00 | 17,00 | +2,97% | 17,00 | 17,00 | 17,00 | 16,70 | 17,99 | 1 | 170.000 |
| 5/9/2022 | 17,50 | 16,51 | -11,19% | 16,50 | 17,50 | 17,30 | 16,50 | 18,05 | 4 | 2.077.100 |
| 2/9/2022 | 17,88 | 18,59 | -0,43% | 17,88 | 18,59 | 17,94 | 17,00 | 18,59 | 2 | 1.973.900 |
| 31/8/2022 | 18,69 | 18,67 | -0,11% | 18,67 | 18,69 | 18,68 | 16,40 | 18,68 | 3 | 560.500 |
| 30/8/2022 | 17,45 | 18,69 | -1,99% | 17,45 | 18,70 | 18,37 | 18,30 | 18,70 | 16 | 3.858.400 |
| 26/8/2022 | 19,07 | 19,07 | -1,14% | 19,07 | 19,07 | 19,07 | 18,50 | 19,09 | 2 | 381.400 |
| 24/8/2022 | 19,40 | 19,29 | -0,57% | 18,00 | 19,41 | 19,13 | 18,22 | 19,30 | 6 | 2.295.600 |
| 23/8/2022 | 19,42 | 19,40 | -0,77% | 19,40 | 19,43 | 19,41 | 18,32 | 19,40 | 5 | 1.747.500 |
| 19/8/2022 | 19,50 | 19,55 | -1,01% | 19,50 | 19,55 | 19,50 | 18,00 | 19,46 | 3 | 585.100 |
| 18/8/2022 | 19,70 | 19,75 | 0,00% | 19,70 | 19,75 | 19,70 | 17,00 | 19,75 | 5 | 5.517.700 |
| 17/8/2022 | 18,90 | 19,75 | +4,50% | 18,90 | 19,75 | 19,40 | 18,81 | 19,75 | 11 | 5.626.600 |
| 16/8/2022 | 18,74 | 18,90 | +1,07% | 18,60 | 19,69 | 18,88 | 18,00 | 18,90 | 17 | 8.121.600 |
| 15/8/2022 | 17,29 | 18,70 | +7,97% | 17,00 | 18,79 | 17,80 | 18,70 | 18,79 | 25 | 13.352.000 |
| 12/8/2022 | 17,28 | 17,32 | +0,23% | 17,28 | 17,32 | 17,30 | 17,00 | 17,35 | 5 | 865.200 |
| 11/8/2022 | 16,75 | 17,28 | +3,47% | 16,75 | 17,28 | 16,80 | 17,00 | 17,32 | 2 | 1.512.800 |
| 10/8/2022 | 16,30 | 16,70 | +3,66% | 16,30 | 16,78 | 16,66 | 16,00 | 16,90 | 5 | 6.500.600 |
| 9/8/2022 | 15,82 | 16,11 | -1,17% | 15,82 | 16,11 | 16,11 | 16,00 | 16,22 | 4 | 1.127.900 |
| 8/8/2022 | 16,30 | 16,30 | 0,00% | 16,30 | 16,30 | 16,30 | 15,82 | 16,30 | 1 | 163.000 |
| 5/8/2022 | 16,00 | 16,30 | +3,16% | 16,00 | 16,30 | 16,24 | 15,90 | 16,30 | 6 | 974.700 |
| 4/8/2022 | 15,80 | 15,80 | +0,64% | 15,80 | 15,80 | 15,80 | 15,82 | 16,21 | 1 | 3.160.000 |
| 3/8/2022 | 15,89 | 15,70 | +1,23% | 15,70 | 16,05 | 15,86 | 13,15 | 16,40 | 9 | 2.380.300 |
| 1/8/2022 | 15,51 | 15,51 | -1,21% | 15,51 | 15,51 | 15,51 | 13,80 | 15,90 | 1 | 310.200 |
| 29/7/2022 | 15,70 | 15,70 | 0,00% | 15,70 | 15,70 | 15,70 | 13,15 | 15,90 | 1 | 4.553.000 |
| 28/7/2022 | 15,70 | 15,70 | 0,00% | 15,70 | 15,70 | 15,70 | 14,06 | 15,90 | 1 | 3.611.000 |
| 27/7/2022 | 15,30 | 15,70 | +3,43% | 15,30 | 15,70 | 15,50 | 14,55 | 15,70 | 3 | 2.170.000 |
| 26/7/2022 | 14,80 | 15,18 | +3,62% | 14,80 | 15,18 | 14,99 | 15,18 | 16,30 | 2 | 299.800 |
| 21/7/2022 | 14,65 | 14,65 | +0,69% | 14,65 | 14,65 | 14,65 | 14,55 | 15,15 | 1 | 3.516.000 |
| 19/7/2022 | 14,55 | 14,55 | -0,48% | 14,55 | 14,55 | 14,55 | 13,61 | 16,40 | 1 | 145.500 |
| 18/7/2022 | 14,22 | 14,62 | +2,81% | 14,22 | 14,62 | 14,31 | 14,41 | 15,00 | 4 | 1.145.500 |
| 15/7/2022 | 14,20 | 14,22 | +0,14% | 14,20 | 14,22 | 14,21 | 13,69 | 14,40 | 4 | 1.421.800 |
| 14/7/2022 | 14,20 | 14,20 | -2,07% | 14,20 | 14,21 | 14,20 | 13,10 | 14,19 | 3 | 1.562.100 |
| 13/7/2022 | 14,50 | 14,50 | 0,00% | 14,50 | 14,50 | 14,50 | 13,62 | 16,50 | 1 | 4.930.000 |
| 12/7/2022 | 14,52 | 14,50 | 0,00% | 14,50 | 14,52 | 14,50 | 14,50 | 16,78 | 4 | 1.885.200 |
| 8/7/2022 | 15,00 | 14,50 | -3,78% | 14,16 | 15,68 | 14,88 | 14,50 | 15,68 | 8 | 2.380.900 |
| 7/7/2022 | 14,00 | 15,07 | 0,00% | 14,00 | 15,07 | 14,78 | 15,07 | 16,50 | 4 | 591.400 |
| 6/7/2022 | 13,40 | 15,07 | +14,17% | 13,40 | 15,07 | 13,70 | 14,00 | 15,07 | 8 | 3.152.700 |
| 5/7/2022 | 13,40 | 13,20 | -4,83% | 13,10 | 13,40 | 13,23 | 13,20 | 13,87 | 10 | 4.369.100 |
| 4/7/2022 | 13,87 | 13,87 | +0,95% | 13,87 | 13,87 | 13,87 | 13,20 | 13,50 | 1 | 138.700 |
| 1/7/2022 | 13,77 | 13,74 | -0,43% | 13,74 | 13,77 | 13,75 | 13,66 | 13,92 | 5 | 1.237.900 |
| 30/6/2022 | 13,80 | 13,80 | -1,43% | 13,80 | 13,80 | 13,80 | 13,50 | 14,00 | 1 | 3.174.000 |
| 29/6/2022 | 14,00 | 14,00 | -2,91% | 14,00 | 14,00 | 14,00 | 13,50 | 14,29 | 1 | 980.000 |
| 27/6/2022 | 14,98 | 14,42 | -5,75% | 14,40 | 14,98 | 14,64 | 14,41 | 14,68 | 4 | 1.025.200 |
| 24/6/2022 | 15,29 | 15,30 | 0,00% | 15,29 | 15,30 | 15,29 | 15,30 | 15,60 | 5 | 1.682.900 |
| 23/6/2022 | 15,29 | 15,30 | 0,00% | 15,29 | 15,30 | 15,29 | 12,30 | 15,70 | 4 | 4.742.800 |
| 22/6/2022 | 14,85 | 15,30 | +3,03% | 14,85 | 15,30 | 15,07 | 12,70 | 15,30 | 2 | 301.500 |
| 21/6/2022 | 14,85 | 14,85 | +9,11% | 14,85 | 14,85 | 14,85 | 12,30 | 14,85 | 1 | 148.500 |
| 20/6/2022 | 13,44 | 13,61 | +0,07% | 13,44 | 13,65 | 13,61 | 13,61 | 13,65 | 3 | 953.000 |
| 17/6/2022 | 13,60 | 13,60 | -5,23% | 13,60 | 13,60 | 13,60 | 13,05 | 14,00 | 1 | 136.000 |
| 15/6/2022 | 13,60 | 14,35 | +2,14% | 13,60 | 14,50 | 14,46 | 14,24 | 14,85 | 6 | 6.218.500 |
| 14/6/2022 | 15,00 | 14,05 | -7,02% | 14,03 | 15,00 | 14,30 | 14,05 | 14,59 | 18 | 3.862.600 |
| 10/6/2022 | 16,47 | 15,11 | -8,42% | 14,90 | 16,50 | 15,39 | 15,11 | 16,29 | 49 | 12.466.900 |
| 9/6/2022 | 16,00 | 16,50 | -1,20% | 16,00 | 16,68 | 16,23 | 15,75 | 16,60 | 5 | 811.800 |
| 8/6/2022 | 16,70 | 16,70 | -0,60% | 16,70 | 16,70 | 16,70 | 15,37 | 16,70 | 1 | 2.505.000 |
| 7/6/2022 | 16,80 | 16,80 | -0,59% | 16,80 | 16,80 | 16,80 | 16,50 | 16,90 | 1 | 840.000 |
| 6/6/2022 | 16,90 | 16,90 | 0,00% | 16,90 | 16,90 | 16,90 | 16,01 | 16,90 | 1 | 507.000 |
| 3/6/2022 | 16,01 | 16,90 | -0,59% | 15,91 | 17,00 | 16,86 | 16,25 | 17,00 | 12 | 8.938.100 |
| 2/6/2022 | 17,50 | 17,00 | -2,86% | 17,00 | 17,50 | 17,16 | 16,50 | 16,99 | 7 | 11.500.000 |
| 31/5/2022 | 17,50 | 17,50 | -2,94% | 17,50 | 17,50 | 17,50 | 16,00 | 17,49 | 1 | 175.000 |
| 26/5/2022 | 17,78 | 18,03 | +2,15% | 17,78 | 18,03 | 17,82 | 17,00 | 18,03 | 4 | 1.248.000 |
| 25/5/2022 | 17,68 | 17,65 | -0,28% | 17,65 | 17,80 | 17,70 | 16,85 | 17,80 | 7 | 3.009.200 |
| 24/5/2022 | 18,25 | 17,70 | -4,32% | 17,69 | 18,25 | 17,74 | 15,36 | 17,99 | 7 | 4.790.900 |
| 23/5/2022 | 18,45 | 18,50 | +0,05% | 18,45 | 18,50 | 18,48 | 16,62 | 18,25 | 5 | 1.478.900 |
| 20/5/2022 | 17,75 | 18,49 | +4,17% | 17,75 | 18,49 | 18,12 | 15,34 | 18,40 | 3 | 1.630.900 |
| 19/5/2022 | 17,74 | 17,75 | 0,00% | 17,74 | 17,75 | 17,74 | 16,01 | 17,75 | 3 | 532.300 |
| 18/5/2022 | 17,75 | 17,75 | -1,39% | 17,50 | 17,75 | 17,58 | 16,42 | 18,38 | 5 | 5.627.500 |
| 17/5/2022 | 17,41 | 18,00 | +6,07% | 17,15 | 18,80 | 17,70 | 17,55 | 18,00 | 18 | 7.968.200 |
| 13/5/2022 | 16,89 | 16,97 | -0,12% | 16,89 | 16,98 | 16,95 | 15,34 | 16,98 | 5 | 1.356.500 |
| 12/5/2022 | 16,44 | 16,99 | +3,28% | 16,44 | 16,99 | 16,53 | 15,50 | 17,01 | 4 | 1.157.700 |
| 11/5/2022 | 15,00 | 16,45 | +9,67% | 15,00 | 16,45 | 15,08 | 15,00 | 16,48 | 3 | 2.564.500 |
| 10/5/2022 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 12,89 | 16,10 | 1 | 750.000 |
| 9/5/2022 | 15,00 | 15,00 | -4,15% | 15,00 | 15,00 | 15,00 | 12,89 | 16,36 | 2 | 1.500.000 |
| 6/5/2022 | 15,65 | 15,65 | -3,10% | 15,65 | 15,65 | 15,65 | 12,89 | 15,65 | 9 | 1.721.500 |
| 5/5/2022 | 16,15 | 16,15 | +0,94% | 16,15 | 16,15 | 16,15 | 15,65 | 16,15 | 1 | 2.099.500 |
| 3/5/2022 | 15,65 | 16,00 | -6,27% | 15,65 | 16,99 | 16,78 | 16,00 | 16,98 | 5 | 2.350.400 |
| 2/5/2022 | 15,42 | 17,07 | -2,40% | 15,40 | 17,07 | 15,74 | 16,50 | 17,49 | 17 | 6.138.800 |
| 29/4/2022 | 16,99 | 17,49 | +2,94% | 16,60 | 17,49 | 17,12 | 16,60 | 17,49 | 12 | 4.964.800 |
| 28/4/2022 | 16,00 | 16,99 | +1,98% | 16,00 | 16,99 | 16,05 | 15,40 | 17,00 | 2 | 2.729.900 |
| 27/4/2022 | 15,40 | 16,66 | +1,90% | 14,83 | 16,66 | 15,70 | 15,60 | 17,00 | 7 | 5.968.300 |
| 26/4/2022 | 15,54 | 16,35 | -1,86% | 15,54 | 16,57 | 15,90 | 15,60 | 16,35 | 4 | 795.400 |
| 22/4/2022 | 15,51 | 16,66 | +4,13% | 15,51 | 16,66 | 16,27 | 15,54 | 17,50 | 2 | 488.300 |
| 20/4/2022 | 16,00 | 16,00 | +0,63% | 16,00 | 16,00 | 16,00 | 15,95 | 16,66 | 1 | 3.680.000 |
| 19/4/2022 | 15,51 | 15,90 | -1,85% | 15,51 | 15,90 | 15,86 | 15,51 | 16,20 | 2 | 1.904.100 |
| 18/4/2022 | 16,20 | 16,20 | 0,00% | 16,20 | 16,20 | 16,20 | 15,51 | 17,50 | 1 | 1.296.000 |
| 14/4/2022 | 16,95 | 16,20 | -4,71% | 16,20 | 16,95 | 16,57 | 15,66 | 16,96 | 2 | 331.500 |
| 13/4/2022 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 15,53 | 17,50 | 1 | 2.550.000 |
| 12/4/2022 | 17,00 | 17,00 | -0,53% | 17,00 | 17,00 | 17,00 | 14,86 | 17,09 | 1 | 850.000 |
| 11/4/2022 | 17,26 | 17,09 | -1,78% | 17,09 | 17,26 | 17,11 | 14,91 | 17,30 | 2 | 1.027.100 |
| 8/4/2022 | 17,40 | 17,40 | +1,16% | 17,40 | 17,40 | 17,40 | 15,02 | 17,00 | 1 | 174.000 |
| 7/4/2022 | 17,40 | 17,20 | -3,32% | 17,20 | 17,40 | 17,38 | 15,11 | 17,49 | 2 | 2.434.000 |
| 5/4/2022 | 17,99 | 17,79 | -0,61% | 17,60 | 17,99 | 17,67 | 17,10 | 17,79 | 6 | 2.650.600 |
| 4/4/2022 | 18,49 | 17,90 | +0,79% | 17,78 | 18,49 | 17,96 | 17,45 | 17,90 | 7 | 3.772.600 |
| 1/4/2022 | 17,20 | 17,76 | -1,33% | 17,00 | 17,99 | 17,38 | 17,75 | 17,99 | 12 | 9.041.200 |
| 31/3/2022 | 18,50 | 18,00 | -2,76% | 18,00 | 18,50 | 18,05 | 18,00 | 18,28 | 9 | 4.332.800 |
| 30/3/2022 | 18,49 | 18,51 | +1,26% | 18,46 | 18,51 | 18,48 | 17,70 | 18,52 | 8 | 2.772.300 |
| 29/3/2022 | 18,50 | 18,28 | -1,30% | 18,04 | 18,50 | 18,25 | 17,30 | 18,28 | 7 | 2.190.900 |
| 28/3/2022 | 16,07 | 18,52 | +15,32% | 16,07 | 18,78 | 17,51 | 17,19 | 18,52 | 11 | 2.452.000 |
| 25/3/2022 | 14,99 | 16,06 | +7,14% | 14,99 | 16,06 | 15,27 | 15,10 | 16,07 | 19 | 16.801.700 |
| 24/3/2022 | 14,98 | 14,99 | +0,27% | 14,80 | 14,99 | 14,96 | 14,72 | 14,99 | 6 | 3.741.300 |
| 23/3/2022 | 14,37 | 14,95 | +6,63% | 14,34 | 14,95 | 14,53 | 14,52 | 14,99 | 15 | 2.761.300 |
| 22/3/2022 | 13,79 | 14,02 | +2,19% | 13,79 | 14,38 | 14,13 | 14,02 | 14,35 | 23 | 6.359.900 |
| 21/3/2022 | 13,79 | 13,72 | +2,77% | 13,69 | 13,79 | 13,71 | 13,10 | 13,79 | 6 | 1.371.200 |
| 18/3/2022 | 13,18 | 13,35 | +0,07% | 13,18 | 13,75 | 13,44 | 13,35 | 13,80 | 14 | 6.721.000 |
| 17/3/2022 | 13,58 | 13,34 | -0,74% | 13,34 | 13,58 | 13,45 | 12,90 | 13,39 | 3 | 2.826.400 |
| 16/3/2022 | 12,38 | 13,44 | +6,67% | 12,00 | 13,44 | 12,50 | 12,50 | 13,45 | 20 | 7.128.100 |
| 15/3/2022 | 12,60 | 12,60 | -0,40% | 12,60 | 12,60 | 12,60 | 12,55 | 13,40 | 4 | 1.638.000 |
| 14/3/2022 | 13,08 | 12,65 | -3,29% | 12,65 | 13,08 | 12,93 | 12,65 | 13,49 | 6 | 1.422.300 |
| 11/3/2022 | 13,77 | 13,08 | -2,39% | 13,08 | 13,77 | 13,52 | 13,05 | 13,59 | 5 | 676.200 |
| 10/3/2022 | 13,40 | 13,40 | -1,76% | 13,40 | 13,40 | 13,40 | 13,30 | 13,64 | 1 | 1.340.000 |
| 9/3/2022 | 13,64 | 13,64 | 0,00% | 13,64 | 13,64 | 13,64 | 13,40 | 13,75 | 2 | 1.500.400 |
| 8/3/2022 | 13,99 | 13,64 | +4,92% | 13,20 | 13,99 | 13,49 | 13,20 | 13,67 | 10 | 2.429.400 |
| 7/3/2022 | 13,46 | 13,00 | -3,35% | 13,00 | 13,46 | 13,35 | 12,16 | 13,00 | 15 | 3.204.700 |
| 4/3/2022 | 13,51 | 13,45 | -0,44% | 13,45 | 13,74 | 13,50 | 13,45 | 13,74 | 10 | 2.970.800 |
| 3/3/2022 | 14,19 | 13,51 | -4,18% | 13,50 | 14,32 | 13,72 | 13,51 | 13,89 | 17 | 4.253.500 |
| 2/3/2022 | 13,98 | 14,10 | +4,83% | 13,46 | 14,10 | 13,91 | 13,45 | 14,20 | 19 | 3.618.600 |
| 25/2/2022 | 13,80 | 13,45 | +2,67% | 13,04 | 13,95 | 13,50 | 13,45 | 13,98 | 20 | 4.591.400 |
| 24/2/2022 | 13,00 | 13,10 | -6,43% | 13,00 | 13,96 | 13,23 | 13,16 | 13,59 | 10 | 3.970.700 |
| 23/2/2022 | 13,49 | 14,00 | +3,32% | 13,40 | 14,00 | 13,73 | 13,30 | 14,00 | 28 | 9.614.800 |
| 22/2/2022 | 13,59 | 13,55 | +1,19% | 13,49 | 13,60 | 13,57 | 12,50 | 13,55 | 9 | 2.036.300 |
| 21/2/2022 | 13,79 | 13,39 | -0,81% | 13,39 | 13,79 | 13,63 | 13,06 | 13,39 | 9 | 2.045.200 |
| 18/2/2022 | 13,69 | 13,50 | -0,37% | 13,49 | 13,69 | 13,52 | 0,00 | 0,00 | 7 | 946.700 |
| 17/2/2022 | 13,69 | 13,55 | +1,88% | 12,63 | 13,69 | 13,42 | 12,63 | 13,63 | 14 | 5.103.100 |
| 16/2/2022 | 13,83 | 13,30 | +0,45% | 13,30 | 13,85 | 13,73 | 13,07 | 13,60 | 13 | 1.785.100 |
| 15/2/2022 | 13,83 | 13,24 | +1,92% | 12,81 | 13,83 | 13,26 | 12,66 | 13,24 | 8 | 1.061.500 |
| 14/2/2022 | 12,81 | 12,99 | +1,88% | 12,50 | 13,19 | 12,83 | 12,52 | 13,00 | 29 | 6.288.400 |
| 11/2/2022 | 13,50 | 12,75 | -8,07% | 12,75 | 13,50 | 13,18 | 12,83 | 13,30 | 43 | 12.657.400 |
| 10/2/2022 | 13,75 | 13,87 | +2,14% | 13,23 | 13,87 | 13,77 | 13,22 | 13,87 | 8 | 1.101.700 |
| 9/2/2022 | 13,62 | 13,58 | -0,37% | 13,11 | 13,62 | 13,53 | 13,12 | 13,58 | 8 | 1.218.000 |
| 8/2/2022 | 13,82 | 13,63 | -0,87% | 13,62 | 13,82 | 13,67 | 13,14 | 13,65 | 8 | 1.230.500 |
| 7/2/2022 | 13,88 | 13,75 | -1,01% | 13,02 | 13,88 | 13,58 | 13,02 | 13,75 | 11 | 2.037.200 |
| 4/2/2022 | 13,89 | 13,89 | -0,07% | 13,87 | 13,90 | 13,88 | 13,28 | 13,89 | 8 | 1.111.100 |
| 3/2/2022 | 13,91 | 13,90 | +5,78% | 13,70 | 13,91 | 13,87 | 13,04 | 13,90 | 11 | 1.526.200 |
| 2/2/2022 | 13,94 | 13,14 | -5,81% | 13,14 | 13,94 | 13,28 | 13,14 | 13,57 | 12 | 2.259.000 |
| 1/2/2022 | 13,93 | 13,95 | +0,07% | 13,93 | 13,95 | 13,94 | 13,31 | 13,95 | 12 | 2.649.700 |
| 31/1/2022 | 13,97 | 13,94 | +1,01% | 12,76 | 14,38 | 13,64 | 13,41 | 13,94 | 25 | 9.962.100 |
| 28/1/2022 | 13,97 | 13,80 | +4,39% | 13,68 | 13,97 | 13,82 | 13,00 | 13,80 | 7 | 967.700 |
| 27/1/2022 | 13,50 | 13,22 | -2,07% | 13,00 | 13,50 | 13,37 | 13,21 | 14,00 | 12 | 3.076.000 |
| 26/1/2022 | 14,00 | 13,50 | -3,57% | 13,50 | 14,00 | 13,72 | 13,27 | 14,00 | 6 | 3.980.200 |
| 25/1/2022 | 14,00 | 14,00 | -3,45% | 14,00 | 14,00 | 14,00 | 13,52 | 14,00 | 2 | 5.740.000 |
| 21/1/2022 | 14,50 | 14,50 | +6,93% | 14,50 | 14,50 | 14,50 | 13,52 | 14,80 | 1 | 145.000 |
| 20/1/2022 | 14,17 | 13,56 | -4,24% | 13,56 | 14,49 | 14,27 | 13,56 | 14,90 | 8 | 3.425.600 |
| 19/1/2022 | 14,17 | 14,16 | +0,35% | 14,16 | 14,80 | 14,63 | 13,57 | 14,75 | 4 | 1.170.800 |
| 18/1/2022 | 14,95 | 14,11 | -5,87% | 14,10 | 14,95 | 14,61 | 14,16 | 14,79 | 3 | 730.600 |
| 17/1/2022 | 13,72 | 14,99 | +7,92% | 13,60 | 15,07 | 14,52 | 13,62 | 15,00 | 10 | 4.647.300 |
| 14/1/2022 | 13,50 | 13,89 | +0,65% | 13,50 | 13,89 | 13,69 | 13,50 | 14,19 | 2 | 273.900 |
| 13/1/2022 | 14,00 | 13,80 | +1,25% | 13,21 | 14,00 | 13,85 | 13,00 | 14,29 | 3 | 2.356.100 |
| 10/1/2022 | 13,64 | 13,63 | 0,00% | 13,63 | 13,64 | 13,63 | 13,63 | 14,49 | 4 | 545.400 |
| 7/1/2022 | 14,60 | 13,63 | -6,00% | 13,63 | 14,60 | 14,43 | 13,69 | 14,69 | 2 | 866.300 |
| 6/1/2022 | 13,00 | 14,50 | +3,57% | 13,00 | 14,50 | 14,07 | 13,15 | 14,69 | 7 | 3.659.800 |
| 5/1/2022 | 14,00 | 14,00 | -5,08% | 14,00 | 14,10 | 14,02 | 13,00 | 14,00 | 6 | 1.823.000 |
| 3/1/2022 | 14,75 | 14,75 | +5,36% | 14,75 | 14,75 | 14,75 | 14,01 | 14,80 | 3 | 1.475.000 |
| 23/12/2021 | 12,11 | 14,00 | +7,78% | 12,08 | 14,00 | 12,72 | 12,15 | 14,00 | 17 | 3.054.500 |
| 22/12/2021 | 12,58 | 12,99 | +4,34% | 12,25 | 12,99 | 12,51 | 12,22 | 12,99 | 8 | 2.002.100 |
| 21/12/2021 | 12,14 | 12,45 | -0,56% | 12,14 | 12,45 | 12,22 | 12,13 | 12,47 | 3 | 489.100 |
| 20/12/2021 | 12,54 | 12,52 | -3,69% | 12,23 | 12,83 | 12,49 | 12,54 | 12,80 | 11 | 3.374.500 |
| 17/12/2021 | 13,01 | 13,00 | 0,00% | 13,00 | 13,01 | 13,00 | 12,67 | 13,00 | 2 | 260.100 |
| 16/12/2021 | 12,97 | 13,00 | 0,00% | 12,97 | 13,00 | 12,99 | 12,57 | 13,00 | 5 | 8.448.700 |
| 15/12/2021 | 13,31 | 13,00 | -3,13% | 13,00 | 13,31 | 13,17 | 12,80 | 13,00 | 8 | 2.240.100 |
| 10/12/2021 | 13,51 | 13,42 | -3,03% | 13,42 | 13,51 | 13,49 | 13,41 | 13,89 | 4 | 1.754.300 |
| 9/12/2021 | 13,35 | 13,84 | +3,52% | 13,35 | 13,84 | 13,46 | 13,38 | 13,83 | 5 | 807.800 |
| 8/12/2021 | 13,46 | 13,37 | -0,30% | 13,36 | 13,46 | 13,41 | 13,36 | 13,54 | 4 | 670.800 |
| 7/12/2021 | 13,41 | 13,41 | -1,40% | 13,41 | 13,41 | 13,41 | 13,41 | 13,70 | 2 | 268.200 |
| 6/12/2021 | 13,31 | 13,60 | -1,66% | 13,31 | 13,60 | 13,51 | 13,60 | 13,99 | 8 | 1.351.100 |
| 3/12/2021 | 13,84 | 13,83 | -0,14% | 13,83 | 13,85 | 13,83 | 13,50 | 13,80 | 6 | 1.245.100 |
| 2/12/2021 | 13,85 | 13,85 | +0,07% | 13,85 | 13,85 | 13,85 | 13,83 | 14,08 | 2 | 277.000 |
| 1/12/2021 | 14,10 | 13,84 | -1,14% | 13,84 | 14,10 | 13,93 | 13,83 | 14,00 | 4 | 557.500 |
| 30/11/2021 | 14,20 | 14,00 | -4,70% | 14,00 | 14,75 | 14,13 | 13,90 | 14,00 | 9 | 1.554.800 |
| 29/11/2021 | 14,40 | 14,69 | -0,81% | 13,83 | 14,69 | 14,35 | 14,69 | 14,96 | 13 | 2.153.700 |
| 26/11/2021 | 15,20 | 14,81 | +0,20% | 14,81 | 15,20 | 14,93 | 14,02 | 14,82 | 7 | 1.045.300 |
| 25/11/2021 | 15,26 | 14,78 | -3,15% | 14,30 | 15,27 | 14,71 | 14,03 | 14,79 | 23 | 6.034.900 |
| 24/11/2021 | 15,28 | 15,26 | -0,13% | 15,26 | 15,28 | 15,27 | 14,47 | 15,27 | 2 | 305.400 |
| 23/11/2021 | 14,51 | 15,28 | +2,55% | 14,35 | 15,39 | 14,83 | 14,25 | 15,26 | 16 | 14.982.500 |
| 22/11/2021 | 15,00 | 14,90 | -2,36% | 14,90 | 15,00 | 14,98 | 14,55 | 14,90 | 2 | 1.798.000 |
| 19/11/2021 | 15,49 | 15,26 | -1,80% | 15,26 | 15,50 | 15,29 | 15,00 | 15,30 | 3 | 1.835.900 |
| 18/11/2021 | 15,99 | 15,54 | -3,12% | 15,21 | 16,00 | 15,44 | 15,22 | 15,54 | 6 | 2.471.800 |
| 17/11/2021 | 14,90 | 16,04 | +7,65% | 14,05 | 16,14 | 15,47 | 14,55 | 16,06 | 22 | 5.263.100 |
| 16/11/2021 | 13,98 | 14,90 | +12,45% | 13,98 | 15,03 | 14,64 | 13,52 | 14,99 | 35 | 17.570.000 |
| 12/11/2021 | 13,26 | 13,25 | -3,28% | 13,25 | 13,26 | 13,25 | 13,25 | 13,49 | 3 | 530.100 |
| 11/11/2021 | 13,25 | 13,70 | +3,40% | 13,25 | 13,70 | 13,54 | 13,30 | 13,50 | 3 | 406.400 |
| 10/11/2021 | 13,26 | 13,25 | +0,45% | 13,25 | 13,50 | 13,31 | 13,25 | 13,50 | 9 | 3.461.600 |
| 9/11/2021 | 13,35 | 13,19 | -0,08% | 12,60 | 13,35 | 13,13 | 12,98 | 13,96 | 8 | 3.939.900 |
| 8/11/2021 | 13,20 | 13,20 | +0,69% | 12,60 | 14,00 | 13,18 | 12,23 | 13,99 | 18 | 8.175.900 |
| 5/11/2021 | 12,52 | 13,11 | +0,08% | 12,51 | 13,15 | 12,95 | 13,10 | 13,11 | 11 | 2.073.500 |
| 4/11/2021 | 13,22 | 13,10 | -1,50% | 13,10 | 13,22 | 13,11 | 13,10 | 13,40 | 11 | 2.492.000 |
| 3/11/2021 | 12,80 | 13,30 | -1,48% | 12,51 | 13,30 | 12,93 | 13,30 | 13,88 | 25 | 4.657.100 |
| 1/11/2021 | 13,50 | 13,50 | 0,00% | 13,30 | 14,00 | 13,57 | 13,50 | 13,93 | 21 | 4.073.000 |
| 29/10/2021 | 13,88 | 13,50 | -2,74% | 13,31 | 13,88 | 13,50 | 13,50 | 13,83 | 14 | 2.431.100 |
| 28/10/2021 | 14,99 | 13,88 | -4,28% | 13,30 | 14,99 | 13,85 | 13,87 | 14,16 | 29 | 9.701.500 |
| 27/10/2021 | 13,23 | 14,50 | +3,57% | 13,23 | 15,00 | 14,10 | 14,50 | 14,75 | 29 | 58.243.000 |
| 26/10/2021 | 14,05 | 14,00 | 0,00% | 13,70 | 14,20 | 13,98 | 13,70 | 14,18 | 22 | 5.455.500 |
| 25/10/2021 | 14,00 | 14,00 | -1,06% | 13,00 | 14,00 | 13,57 | 14,13 | 15,89 | 9 | 2.987.100 |
| 22/10/2021 | 14,63 | 14,15 | -3,28% | 13,05 | 14,63 | 13,79 | 13,30 | 14,16 | 22 | 4.277.700 |
| 21/10/2021 | 15,00 | 14,63 | -6,22% | 14,51 | 15,60 | 14,92 | 14,60 | 14,99 | 9 | 1.492.200 |
| 20/10/2021 | 16,50 | 15,60 | -5,85% | 15,60 | 16,50 | 15,93 | 14,00 | 15,60 | 10 | 3.823.700 |
| 19/10/2021 | 16,01 | 16,57 | +3,50% | 15,52 | 16,57 | 15,86 | 15,61 | 16,52 | 9 | 1.903.900 |
| 18/10/2021 | 16,61 | 16,01 | -3,55% | 16,00 | 16,95 | 16,35 | 16,01 | 17,10 | 12 | 2.125.900 |
| 15/10/2021 | 15,53 | 16,60 | +1,72% | 15,21 | 16,60 | 15,75 | 15,50 | 16,90 | 9 | 2.205.600 |
| 14/10/2021 | 17,00 | 16,32 | -2,51% | 16,18 | 17,00 | 16,43 | 16,32 | 17,50 | 8 | 1.972.400 |
| 13/10/2021 | 16,67 | 16,74 | +4,63% | 15,34 | 17,00 | 16,23 | 16,74 | 16,98 | 18 | 5.844.000 |
| 8/10/2021 | 16,45 | 16,00 | -0,68% | 16,00 | 17,20 | 16,48 | 15,21 | 16,50 | 14 | 3.131.500 |
| 7/10/2021 | 16,30 | 16,11 | -4,90% | 16,11 | 16,30 | 16,20 | 16,00 | 16,90 | 2 | 324.100 |
| 6/10/2021 | 16,31 | 16,94 | -0,35% | 16,31 | 16,94 | 16,68 | 16,33 | 16,95 | 5 | 834.000 |
| 5/10/2021 | 15,60 | 17,00 | +1,80% | 15,60 | 17,15 | 16,46 | 16,57 | 17,00 | 14 | 4.281.400 |
| 4/10/2021 | 16,60 | 16,70 | -4,57% | 16,60 | 16,70 | 16,65 | 16,62 | 17,32 | 2 | 333.000 |
| 1/10/2021 | 18,20 | 17,50 | -2,83% | 17,50 | 18,20 | 17,85 | 17,50 | 17,90 | 14 | 6.071.400 |
| 30/9/2021 | 16,60 | 18,01 | +8,49% | 16,60 | 18,94 | 17,71 | 17,69 | 18,10 | 41 | 22.851.800 |
| 29/9/2021 | 15,55 | 16,60 | -2,30% | 15,31 | 17,46 | 16,16 | 16,00 | 17,30 | 43 | 17.778.200 |
| 28/9/2021 | 16,00 | 16,99 | +4,30% | 15,00 | 16,99 | 15,92 | 15,12 | 16,99 | 24 | 22.608.100 |
| 27/9/2021 | 16,29 | 16,29 | +0,06% | 16,29 | 16,73 | 16,37 | 16,29 | 16,73 | 12 | 8.351.700 |
| 24/9/2021 | 15,52 | 16,28 | -0,06% | 15,50 | 16,28 | 15,76 | 15,55 | 16,29 | 6 | 945.800 |
| 23/9/2021 | 15,90 | 16,29 | +8,60% | 15,90 | 16,29 | 16,12 | 16,22 | 16,29 | 22 | 21.126.800 |
| 22/9/2021 | 14,02 | 15,00 | +7,14% | 14,02 | 15,94 | 14,98 | 14,40 | 15,90 | 19 | 50.956.000 |
| 21/9/2021 | 13,40 | 14,00 | 0,00% | 13,11 | 14,01 | 13,88 | 14,00 | 15,40 | 24 | 9.441.000 |
| 17/9/2021 | 14,00 | 14,00 | -2,23% | 14,00 | 14,00 | 14,00 | 12,22 | 14,26 | 1 | 140.000 |
| 16/9/2021 | 13,71 | 14,32 | +2,29% | 13,71 | 15,00 | 13,90 | 13,52 | 14,32 | 22 | 6.536.800 |
| 15/9/2021 | 13,73 | 14,00 | +2,04% | 13,72 | 14,00 | 13,94 | 13,73 | 14,98 | 12 | 3.903.700 |
| 14/9/2021 | 14,00 | 13,72 | -2,07% | 13,72 | 14,25 | 14,16 | 13,71 | 14,00 | 9 | 3.399.900 |
| 13/9/2021 | 13,79 | 14,01 | +1,01% | 13,79 | 14,01 | 13,84 | 14,00 | 14,49 | 5 | 692.000 |
| 10/9/2021 | 14,50 | 13,87 | -4,34% | 13,87 | 14,50 | 14,39 | 13,71 | 14,50 | 4 | 1.439.200 |
| 9/9/2021 | 14,12 | 14,50 | -0,07% | 13,40 | 14,50 | 14,03 | 13,71 | 15,00 | 15 | 4.071.200 |
| 8/9/2021 | 15,37 | 14,51 | -5,16% | 14,50 | 15,37 | 14,77 | 14,50 | 15,10 | 15 | 7.680.400 |
| 6/9/2021 | 15,67 | 15,30 | -4,20% | 15,30 | 15,67 | 15,34 | 15,30 | 15,89 | 11 | 4.604.900 |
| 3/9/2021 | 15,99 | 15,97 | -1,66% | 15,97 | 15,99 | 15,97 | 15,67 | 15,98 | 2 | 479.300 |
| 2/9/2021 | 16,00 | 16,24 | -3,68% | 15,43 | 16,24 | 15,62 | 15,70 | 16,00 | 9 | 2.343.200 |
| 1/9/2021 | 16,49 | 16,86 | +2,18% | 15,60 | 16,86 | 15,87 | 16,00 | 16,99 | 27 | 16.354.100 |
| 31/8/2021 | 17,34 | 16,50 | -4,95% | 16,00 | 17,35 | 16,67 | 16,00 | 16,90 | 35 | 11.840.200 |
| 30/8/2021 | 16,93 | 17,36 | +2,72% | 16,65 | 17,36 | 16,87 | 16,46 | 17,36 | 14 | 2.699.800 |
| 27/8/2021 | 16,30 | 16,90 | +5,49% | 16,30 | 17,12 | 16,76 | 16,53 | 16,98 | 17 | 12.908.800 |
| 26/8/2021 | 16,16 | 16,02 | -5,76% | 15,20 | 16,93 | 16,20 | 16,00 | 16,48 | 41 | 19.775.600 |
| 25/8/2021 | 17,00 | 17,00 | -0,70% | 16,60 | 17,00 | 16,85 | 16,00 | 17,00 | 13 | 9.438.100 |
| 24/8/2021 | 17,20 | 17,12 | +0,77% | 16,85 | 17,20 | 16,98 | 16,50 | 17,19 | 44 | 27.338.000 |
| 23/8/2021 | 17,00 | 16,99 | +0,53% | 16,87 | 17,91 | 17,00 | 16,50 | 17,00 | 38 | 12.415.700 |
| 20/8/2021 | 17,79 | 16,90 | -3,15% | 16,30 | 17,79 | 17,14 | 16,89 | 17,00 | 24 | 7.887.400 |
| 19/8/2021 | 17,70 | 17,45 | -2,95% | 17,00 | 17,70 | 17,55 | 17,25 | 17,45 | 21 | 19.491.500 |
| 18/8/2021 | 16,50 | 17,98 | +4,84% | 16,50 | 18,06 | 17,29 | 17,20 | 17,73 | 32 | 10.895.800 |
| 17/8/2021 | 18,06 | 17,15 | -4,72% | 16,30 | 18,20 | 16,89 | 17,00 | 17,15 | 135 | 48.152.700 |
| 16/8/2021 | 22,04 | 18,00 | -18,18% | 16,00 | 22,04 | 17,67 | 18,00 | 18,50 | 162 | 63.802.500 |
| 13/8/2021 | 23,17 | 22,00 | -6,18% | 21,83 | 23,17 | 22,22 | 19,32 | 22,00 | 20 | 15.111.900 |
| 12/8/2021 | 23,01 | 23,45 | -2,29% | 22,97 | 23,45 | 23,03 | 22,97 | 24,00 | 8 | 4.145.600 |
| 11/8/2021 | 24,00 | 24,00 | +3,00% | 24,00 | 24,00 | 24,00 | 23,00 | 24,00 | 1 | 240.000 |
| 10/8/2021 | 23,68 | 23,30 | -1,60% | 23,30 | 23,75 | 23,48 | 23,14 | 23,30 | 8 | 5.870.600 |
| 9/8/2021 | 23,68 | 23,68 | -0,08% | 23,11 | 23,68 | 23,46 | 23,11 | 24,00 | 6 | 1.407.600 |
| 6/8/2021 | 23,51 | 23,70 | +0,85% | 23,00 | 24,99 | 23,39 | 23,00 | 23,70 | 21 | 10.529.600 |
| 5/8/2021 | 23,00 | 23,50 | -1,59% | 22,40 | 23,50 | 22,95 | 22,30 | 23,50 | 14 | 5.508.900 |
| 3/8/2021 | 23,90 | 23,88 | -0,04% | 23,49 | 23,90 | 23,49 | 23,49 | 23,89 | 37 | 49.814.000 |
| 2/8/2021 | 23,00 | 23,89 | -0,08% | 22,60 | 23,89 | 22,95 | 23,00 | 23,89 | 21 | 7.806.200 |
| 30/7/2021 | 23,60 | 23,91 | -1,60% | 23,23 | 23,91 | 23,51 | 23,31 | 23,99 | 17 | 5.408.500 |
| 29/7/2021 | 24,85 | 24,30 | -2,02% | 23,35 | 24,85 | 24,06 | 23,36 | 24,30 | 30 | 17.568.400 |
| 28/7/2021 | 24,80 | 24,80 | -1,20% | 24,80 | 24,80 | 24,80 | 24,80 | 25,89 | 7 | 6.696.000 |
| 27/7/2021 | 25,05 | 25,10 | -4,24% | 24,84 | 26,00 | 25,05 | 24,60 | 25,25 | 18 | 23.296.500 |
| 26/7/2021 | 26,61 | 26,21 | +0,42% | 25,90 | 28,00 | 27,21 | 25,05 | 26,71 | 44 | 20.409.500 |
| 23/7/2021 | 25,65 | 26,10 | +1,95% | 25,56 | 26,10 | 25,93 | 25,80 | 26,10 | 11 | 8.038.800 |
| 22/7/2021 | 24,89 | 25,60 | +1,79% | 24,50 | 25,60 | 24,85 | 25,00 | 25,65 | 20 | 13.419.000 |
| 21/7/2021 | 25,49 | 25,15 | -1,37% | 24,80 | 25,50 | 25,03 | 25,00 | 25,50 | 60 | 27.040.200 |
| 20/7/2021 | 24,90 | 25,50 | +13,33% | 24,90 | 26,00 | 25,40 | 25,28 | 25,50 | 293 | 141.755.700 |
| 19/7/2021 | 23,89 | 22,50 | -6,25% | 21,51 | 23,89 | 22,09 | 22,00 | 22,50 | 13 | 3.977.900 |
| 16/7/2021 | 22,99 | 24,00 | -0,21% | 22,70 | 24,98 | 23,30 | 22,85 | 23,98 | 14 | 5.825.700 |
| 15/7/2021 | 22,90 | 24,05 | -1,31% | 22,71 | 24,05 | 22,88 | 22,71 | 24,07 | 8 | 2.288.900 |
| 14/7/2021 | 24,99 | 24,37 | -1,73% | 23,00 | 26,50 | 24,32 | 23,60 | 24,38 | 86 | 37.214.000 |
| 13/7/2021 | 23,09 | 24,80 | +10,22% | 23,09 | 25,00 | 24,19 | 23,82 | 24,90 | 130 | 65.573.900 |
| 12/7/2021 | 21,00 | 22,50 | +4,12% | 21,00 | 23,25 | 22,26 | 22,11 | 22,50 | 86 | 61.000.600 |
| 7/7/2021 | 19,82 | 21,61 | +10,03% | 19,82 | 21,61 | 20,12 | 20,50 | 21,35 | 7 | 6.642.100 |
| 6/7/2021 | 19,63 | 19,64 | 0,00% | 19,57 | 19,65 | 19,62 | 18,53 | 19,62 | 8 | 2.355.400 |
| 5/7/2021 | 19,61 | 19,64 | +2,03% | 19,58 | 19,96 | 19,76 | 19,64 | 19,88 | 19 | 7.314.500 |
| 2/7/2021 | 19,15 | 19,25 | +1,58% | 18,66 | 19,25 | 19,01 | 19,25 | 19,73 | 25 | 9.318.200 |
| 1/7/2021 | 19,20 | 18,95 | -2,07% | 18,90 | 19,20 | 18,97 | 18,95 | 19,15 | 33 | 13.284.200 |
| 30/6/2021 | 19,30 | 19,35 | +0,78% | 19,30 | 19,80 | 19,42 | 19,35 | 19,52 | 37 | 12.820.200 |
| 29/6/2021 | 19,01 | 19,20 | -4,14% | 19,01 | 20,79 | 19,36 | 19,20 | 20,39 | 69 | 70.881.400 |
| 28/6/2021 | 19,55 | 20,03 | -4,62% | 19,55 | 21,67 | 20,57 | 20,02 | 21,44 | 27 | 11.113.000 |
| 25/6/2021 | 21,27 | 21,00 | 0,00% | 20,20 | 21,30 | 21,05 | 21,00 | 21,65 | 35 | 25.682.500 |
| 24/6/2021 | 22,06 | 21,00 | -4,46% | 21,00 | 22,06 | 21,14 | 21,02 | 21,76 | 32 | 28.762.800 |
| 23/6/2021 | 21,09 | 21,98 | +4,67% | 20,95 | 22,09 | 21,68 | 21,20 | 21,99 | 71 | 68.527.600 |
| 22/6/2021 | 19,62 | 21,00 | +7,09% | 19,30 | 21,00 | 20,67 | 20,41 | 21,00 | 32 | 23.361.700 |
| 21/6/2021 | 20,10 | 19,61 | -2,92% | 19,20 | 20,27 | 19,71 | 19,60 | 20,00 | 30 | 10.054.200 |
| 18/6/2021 | 19,51 | 20,20 | +3,54% | 19,39 | 20,27 | 19,68 | 20,01 | 20,20 | 14 | 8.659.200 |
| 17/6/2021 | 20,39 | 19,51 | -4,27% | 19,51 | 21,00 | 20,55 | 19,51 | 20,15 | 33 | 17.882.400 |
| 16/6/2021 | 19,51 | 20,38 | +4,46% | 19,50 | 20,56 | 19,61 | 20,01 | 20,25 | 18 | 8.436.500 |
| 15/6/2021 | 20,10 | 19,51 | -2,16% | 19,50 | 20,98 | 19,97 | 19,51 | 20,00 | 36 | 21.768.400 |
| 14/6/2021 | 19,50 | 19,94 | +0,61% | 18,50 | 20,30 | 19,74 | 19,50 | 19,95 | 47 | 22.701.700 |
| 11/6/2021 | 20,66 | 19,82 | -4,16% | 19,41 | 20,67 | 20,09 | 19,52 | 19,83 | 69 | 25.916.800 |
| 10/6/2021 | 21,03 | 20,68 | -1,19% | 19,19 | 21,03 | 19,65 | 0,00 | 0,00 | 123 | 66.228.200 |
| 9/6/2021 | 21,87 | 20,93 | -1,04% | 20,66 | 21,88 | 21,15 | 20,64 | 20,93 | 53 | 21.792.300 |
| 8/6/2021 | 22,19 | 21,15 | -6,04% | 21,10 | 22,29 | 21,99 | 21,15 | 21,94 | 88 | 107.537.400 |
| 7/6/2021 | 22,30 | 22,51 | +0,99% | 21,28 | 22,85 | 22,24 | 22,00 | 22,58 | 91 | 47.381.500 |
| 4/6/2021 | 21,75 | 22,29 | +4,11% | 21,46 | 23,34 | 22,34 | 21,60 | 22,29 | 137 | 84.680.500 |
| 2/6/2021 | 21,98 | 21,41 | +1,95% | 20,14 | 23,00 | 21,72 | 20,70 | 21,49 | 232 | 194.464.600 |
| 1/6/2021 | 21,00 | 21,00 | +2,99% | 20,03 | 21,83 | 20,90 | 20,52 | 21,00 | 193 | 108.291.900 |
| 31/5/2021 | 19,33 | 20,39 | +5,54% | 19,33 | 21,50 | 20,12 | 19,92 | 20,60 | 205 | 148.941.300 |
| 28/5/2021 | 17,53 | 19,32 | +7,45% | 17,53 | 19,79 | 18,95 | 18,60 | 19,32 | 168 | 61.211.700 |
| 27/5/2021 | 16,89 | 17,98 | +6,14% | 16,01 | 18,17 | 17,13 | 17,00 | 17,98 | 134 | 46.953.500 |
| 26/5/2021 | 17,59 | 16,94 | -2,59% | 16,02 | 17,60 | 16,95 | 16,80 | 16,94 | 89 | 36.972.100 |
| 25/5/2021 | 16,76 | 17,39 | +4,44% | 16,76 | 18,71 | 17,81 | 17,39 | 17,59 | 210 | 79.296.100 |
| 24/5/2021 | 14,70 | 16,65 | +8,82% | 14,70 | 17,50 | 15,76 | 16,06 | 16,65 | 120 | 45.863.200 |
| 21/5/2021 | 15,00 | 15,30 | +2,07% | 14,33 | 16,20 | 15,51 | 15,00 | 15,30 | 200 | 79.433.900 |
| 20/5/2021 | 13,50 | 14,99 | +11,12% | 13,46 | 16,00 | 14,52 | 14,51 | 14,99 | 128 | 38.646.000 |
| 19/5/2021 | 12,51 | 13,49 | +4,49% | 12,51 | 15,88 | 14,35 | 13,02 | 13,50 | 169 | 65.883.800 |
| 18/5/2021 | 12,69 | 12,91 | +1,65% | 12,25 | 14,30 | 12,79 | 12,91 | 13,37 | 104 | 49.503.400 |
| 17/5/2021 | 12,25 | 12,70 | +3,59% | 12,25 | 13,70 | 12,73 | 12,64 | 12,83 | 31 | 5.986.000 |
| 14/5/2021 | 13,45 | 12,26 | -9,19% | 12,26 | 13,45 | 12,45 | 12,00 | 12,40 | 41 | 9.587.000 |
| 13/5/2021 | 14,08 | 13,50 | -4,05% | 13,50 | 14,08 | 13,70 | 13,01 | 13,45 | 17 | 7.126.900 |
| 12/5/2021 | 14,95 | 14,07 | +1,22% | 13,96 | 14,95 | 14,24 | 12,95 | 14,07 | 17 | 4.984.800 |
| 11/5/2021 | 13,99 | 13,90 | -2,32% | 13,90 | 14,60 | 14,27 | 14,00 | 14,49 | 22 | 12.421.900 |
| 10/5/2021 | 13,20 | 14,23 | +5,49% | 12,95 | 14,98 | 14,23 | 13,75 | 14,23 | 68 | 18.499.500 |
| 7/5/2021 | 12,67 | 13,49 | +3,85% | 12,00 | 13,50 | 13,24 | 13,05 | 13,48 | 42 | 17.613.100 |
| 6/5/2021 | 12,81 | 12,99 | +5,61% | 11,97 | 13,45 | 12,86 | 12,52 | 13,00 | 66 | 19.552.800 |
| 5/5/2021 | 11,73 | 12,30 | +8,85% | 11,73 | 14,24 | 13,19 | 12,30 | 12,55 | 308 | 85.133.900 |
| 4/5/2021 | 10,73 | 11,30 | +4,05% | 10,50 | 11,90 | 11,16 | 11,30 | 11,70 | 81 | 43.654.400 |
| 3/5/2021 | 9,17 | 10,86 | +17,03% | 9,17 | 13,00 | 10,55 | 10,59 | 10,86 | 148 | 91.649.900 |
| 30/4/2021 | 9,29 | 9,28 | +3,11% | 8,70 | 9,29 | 8,83 | 8,80 | 9,10 | 10 | 15.463.000 |
| 29/4/2021 | 8,65 | 9,00 | +3,81% | 8,65 | 9,00 | 8,66 | 8,69 | 9,19 | 7 | 22.973.500 |
| 28/4/2021 | 8,68 | 8,67 | -3,67% | 8,67 | 8,68 | 8,67 | 8,67 | 8,99 | 3 | 12.398.900 |
| 27/4/2021 | 8,89 | 9,00 | 0,00% | 8,89 | 9,00 | 8,94 | 8,70 | 9,19 | 3 | 357.800 |
| 26/4/2021 | 8,89 | 9,00 | 0,00% | 8,89 | 9,00 | 8,99 | 8,65 | 9,00 | 2 | 2.788.900 |
| 23/4/2021 | 8,60 | 9,00 | 0,00% | 8,60 | 9,00 | 8,72 | 8,66 | 9,33 | 12 | 1.483.700 |
| 22/4/2021 | 8,58 | 9,00 | 0,00% | 8,58 | 9,00 | 8,60 | 8,61 | 9,33 | 4 | 7.145.200 |
| 20/4/2021 | 9,00 | 9,00 | -1,10% | 9,00 | 9,00 | 9,00 | 8,71 | 9,00 | 1 | 90.000 |
| 19/4/2021 | 9,10 | 9,10 | -1,83% | 9,10 | 9,22 | 9,11 | 9,10 | 9,22 | 4 | 3.279.600 |
| 16/4/2021 | 9,02 | 9,27 | +3,58% | 8,99 | 9,27 | 9,02 | 9,11 | 9,15 | 14 | 14.706.800 |
| 15/4/2021 | 9,35 | 8,95 | -4,89% | 8,95 | 9,35 | 9,10 | 8,70 | 9,00 | 30 | 13.652.300 |
| 14/4/2021 | 9,30 | 9,41 | +1,18% | 9,20 | 9,50 | 9,42 | 9,20 | 9,35 | 34 | 15.933.600 |
| 13/4/2021 | 8,80 | 9,30 | +4,38% | 8,80 | 9,30 | 9,08 | 9,15 | 9,30 | 25 | 6.906.800 |
| 12/4/2021 | 9,05 | 8,91 | +0,22% | 8,80 | 9,05 | 8,89 | 8,90 | 9,05 | 18 | 13.082.400 |
| 9/4/2021 | 8,51 | 8,89 | +3,49% | 8,45 | 9,33 | 8,63 | 8,64 | 8,89 | 36 | 12.516.700 |
| 8/4/2021 | 8,50 | 8,59 | +1,06% | 8,50 | 8,59 | 8,51 | 8,50 | 8,59 | 5 | 3.660.400 |
| 7/4/2021 | 8,50 | 8,50 | 0,00% | 8,45 | 8,58 | 8,50 | 8,40 | 8,50 | 16 | 2.550.900 |
| 6/4/2021 | 8,29 | 8,50 | 0,00% | 8,28 | 8,50 | 8,45 | 8,40 | 8,50 | 25 | 11.999.500 |
| 5/4/2021 | 8,59 | 8,50 | 0,00% | 8,15 | 8,59 | 8,38 | 8,36 | 8,50 | 45 | 18.452.800 |
| 1/4/2021 | 8,80 | 8,50 | 0,00% | 8,15 | 8,80 | 8,37 | 8,10 | 8,40 | 53 | 19.840.300 |
| 31/3/2021 | 8,87 | 8,50 | 0,00% | 8,46 | 8,87 | 8,52 | 8,45 | 8,50 | 43 | 20.622.700 |
| 30/3/2021 | 8,60 | 8,50 | 0,00% | 8,50 | 8,99 | 8,62 | 8,45 | 8,50 | 45 | 25.267.100 |
| 29/3/2021 | 10,20 | 8,50 | -10,53% | 8,30 | 10,20 | 9,28 | 8,40 | 8,64 | 167 | 101.506.200 |
| 26/3/2021 | 9,97 | 9,50 | +1,06% | 9,20 | 10,15 | 9,74 | 9,30 | 9,50 | 92 | 37.501.600 |
| 25/3/2021 | 10,00 | 9,40 | -1,05% | 9,40 | 10,00 | 9,57 | 8,88 | 9,40 | 53 | 22.698.700 |
| 24/3/2021 | 10,67 | 9,50 | -9,52% | 9,50 | 10,85 | 10,11 | 9,40 | 9,50 | 81 | 75.273.000 |
| 23/3/2021 | 9,74 | 10,50 | +7,91% | 9,74 | 11,09 | 10,54 | 10,25 | 10,51 | 363 | 118.898.000 |
| 22/3/2021 | 9,50 | 9,73 | +4,62% | 9,41 | 9,93 | 9,64 | 9,36 | 9,73 | 13 | 1.831.600 |
| 19/3/2021 | 9,51 | 9,30 | -7,00% | 9,30 | 9,98 | 9,41 | 9,20 | 9,80 | 32 | 7.904.600 |
| 18/3/2021 | 10,00 | 10,00 | 0,00% | 9,45 | 10,00 | 9,98 | 9,80 | 10,00 | 84 | 32.654.300 |
| 17/3/2021 | 9,97 | 10,00 | 0,00% | 9,60 | 10,00 | 9,97 | 9,50 | 10,00 | 23 | 8.382.700 |
| 16/3/2021 | 9,60 | 10,00 | +6,95% | 9,00 | 10,00 | 9,61 | 8,95 | 10,00 | 28 | 8.271.200 |
| 15/3/2021 | 9,90 | 9,35 | -6,03% | 9,00 | 10,00 | 9,67 | 9,35 | 9,79 | 47 | 22.160.600 |
| 12/3/2021 | 8,75 | 9,95 | +8,86% | 8,72 | 10,00 | 9,22 | 9,20 | 9,95 | 78 | 25.079.900 |
| 11/3/2021 | 9,08 | 9,14 | +0,55% | 9,03 | 9,19 | 9,11 | 8,76 | 9,14 | 11 | 3.372.200 |
| 10/3/2021 | 9,10 | 9,09 | -0,11% | 9,07 | 9,12 | 9,09 | 8,75 | 9,06 | 5 | 2.363.900 |
| 9/3/2021 | 8,96 | 9,10 | -0,44% | 8,85 | 9,10 | 8,97 | 8,70 | 9,10 | 3 | 269.100 |
| 8/3/2021 | 8,70 | 9,14 | -0,11% | 8,68 | 9,14 | 8,91 | 8,65 | 9,11 | 6 | 534.800 |
| 5/3/2021 | 9,15 | 9,15 | +1,78% | 9,15 | 9,15 | 9,15 | 8,65 | 9,13 | 1 | 91.500 |
| 4/3/2021 | 8,83 | 8,99 | +2,74% | 8,83 | 8,99 | 8,91 | 8,45 | 9,00 | 2 | 178.200 |
| 3/3/2021 | 8,57 | 8,75 | -2,13% | 8,30 | 8,75 | 8,54 | 8,30 | 8,83 | 13 | 9.569.700 |
| 2/3/2021 | 8,71 | 8,94 | +1,59% | 8,55 | 8,96 | 8,87 | 8,60 | 9,20 | 21 | 11.094.200 |
| 1/3/2021 | 9,08 | 8,80 | -2,22% | 8,80 | 9,10 | 9,02 | 8,78 | 9,11 | 5 | 541.700 |
| 26/2/2021 | 8,70 | 9,00 | 0,00% | 8,70 | 9,00 | 8,78 | 8,72 | 9,13 | 11 | 4.482.000 |
| 25/2/2021 | 8,90 | 9,00 | -2,07% | 8,90 | 9,02 | 8,95 | 8,86 | 9,09 | 16 | 4.387.900 |
| 24/2/2021 | 8,89 | 9,19 | +2,11% | 8,67 | 9,49 | 8,92 | 8,56 | 9,36 | 12 | 1.963.600 |
| 23/2/2021 | 8,99 | 9,00 | -1,10% | 8,88 | 9,05 | 9,01 | 8,90 | 9,09 | 8 | 2.072.900 |
| 22/2/2021 | 8,60 | 9,10 | +5,81% | 8,40 | 9,20 | 8,92 | 0,00 | 0,00 | 31 | 5.178.500 |
| 19/2/2021 | 8,50 | 8,60 | -1,71% | 8,50 | 9,20 | 8,78 | 8,56 | 9,15 | 12 | 6.679.200 |
| 18/2/2021 | 8,51 | 8,75 | +2,94% | 8,50 | 9,16 | 8,74 | 8,68 | 8,99 | 32 | 11.891.800 |
| 17/2/2021 | 8,40 | 8,50 | 0,00% | 8,40 | 8,68 | 8,57 | 8,50 | 8,80 | 6 | 1.371.800 |
| 12/2/2021 | 8,20 | 8,50 | +3,66% | 7,90 | 8,50 | 8,17 | 8,50 | 8,68 | 19 | 17.336.700 |
| 11/2/2021 | 7,81 | 8,20 | +2,89% | 7,81 | 8,20 | 7,93 | 8,00 | 8,20 | 17 | 37.677.600 |
| 10/2/2021 | 8,17 | 7,97 | -2,69% | 7,90 | 8,18 | 7,94 | 7,97 | 8,17 | 11 | 11.116.700 |
| 9/2/2021 | 8,21 | 8,19 | -0,61% | 7,90 | 8,22 | 8,08 | 7,91 | 8,19 | 12 | 1.939.400 |
| 8/2/2021 | 7,84 | 8,24 | -0,48% | 7,83 | 8,24 | 7,99 | 8,01 | 8,24 | 11 | 1.759.700 |
| 5/2/2021 | 8,08 | 8,28 | +1,22% | 7,77 | 8,32 | 8,09 | 7,91 | 8,25 | 17 | 4.209.500 |
| 4/2/2021 | 8,11 | 8,18 | -1,33% | 7,77 | 8,30 | 8,07 | 8,00 | 8,18 | 20 | 3.147.300 |
| 3/2/2021 | 8,33 | 8,29 | -0,36% | 8,23 | 8,33 | 8,28 | 8,13 | 8,30 | 3 | 248.500 |
| 2/2/2021 | 8,25 | 8,32 | +0,24% | 8,25 | 8,32 | 8,31 | 8,13 | 8,32 | 7 | 2.576.400 |
| 1/2/2021 | 8,36 | 8,30 | +4,40% | 8,30 | 8,36 | 8,32 | 8,01 | 8,33 | 3 | 249.600 |
| 29/1/2021 | 8,33 | 7,95 | -0,63% | 7,95 | 8,33 | 8,13 | 7,90 | 8,12 | 12 | 1.545.700 |
| 28/1/2021 | 8,18 | 8,00 | -2,20% | 8,00 | 8,19 | 8,01 | 7,90 | 8,00 | 5 | 2.723.700 |
| 27/1/2021 | 8,40 | 8,18 | -2,15% | 7,79 | 8,40 | 7,95 | 7,77 | 8,19 | 22 | 2.943.200 |
| 26/1/2021 | 8,10 | 8,36 | +3,34% | 7,96 | 8,47 | 8,02 | 8,02 | 8,36 | 12 | 2.808.800 |
| 22/1/2021 | 8,32 | 8,09 | -2,76% | 8,05 | 8,32 | 8,25 | 8,10 | 8,47 | 13 | 9.993.000 |
| 21/1/2021 | 8,80 | 8,32 | -0,48% | 8,27 | 8,80 | 8,35 | 8,33 | 8,50 | 10 | 6.348.700 |
| 20/1/2021 | 8,49 | 8,36 | -2,45% | 8,35 | 8,49 | 8,37 | 8,37 | 8,70 | 6 | 921.100 |
| 19/1/2021 | 8,30 | 8,57 | +2,88% | 8,30 | 8,68 | 8,51 | 8,35 | 8,50 | 10 | 3.066.400 |
| 18/1/2021 | 8,49 | 8,33 | -2,57% | 8,33 | 8,49 | 8,43 | 8,33 | 8,60 | 10 | 2.700.400 |
| 15/1/2021 | 8,45 | 8,55 | +1,30% | 8,40 | 8,78 | 8,51 | 8,33 | 8,54 | 13 | 2.212.800 |
| 14/1/2021 | 8,40 | 8,44 | +1,20% | 8,31 | 8,80 | 8,57 | 8,43 | 8,67 | 44 | 8.315.400 |
| 13/1/2021 | 8,62 | 8,34 | -0,60% | 8,30 | 9,88 | 9,02 | 8,34 | 8,78 | 183 | 38.191.800 |
| 12/1/2021 | 8,44 | 8,39 | -1,64% | 8,20 | 8,45 | 8,39 | 8,36 | 8,62 | 12 | 2.603.700 |
| 11/1/2021 | 8,62 | 8,53 | -5,12% | 8,51 | 8,90 | 8,62 | 8,53 | 8,87 | 31 | 4.917.700 |
| 8/1/2021 | 9,18 | 8,99 | +3,33% | 8,52 | 9,18 | 8,79 | 8,65 | 8,99 | 37 | 6.244.400 |
| 7/1/2021 | 8,87 | 8,70 | -2,03% | 8,44 | 9,39 | 8,92 | 8,69 | 8,83 | 72 | 13.300.200 |
| 6/1/2021 | 8,07 | 8,88 | +11,00% | 8,07 | 9,82 | 9,07 | 8,62 | 8,87 | 389 | 87.927.500 |
| 5/1/2021 | 8,47 | 8,00 | -2,56% | 8,00 | 8,47 | 8,08 | 8,00 | 8,14 | 39 | 14.142.500 |
| 4/1/2021 | 8,47 | 8,21 | -1,68% | 8,21 | 8,48 | 8,30 | 8,20 | 8,46 | 16 | 2.324.600 |
| 30/12/2020 | 8,34 | 8,35 | -1,65% | 8,26 | 8,58 | 8,35 | 8,35 | 8,37 | 25 | 4.426.800 |
| 29/12/2020 | 8,30 | 8,49 | -0,70% | 7,86 | 8,64 | 8,18 | 8,01 | 8,43 | 84 | 31.749.200 |
| 28/12/2020 | 8,44 | 8,55 | +2,27% | 8,34 | 8,78 | 8,49 | 8,33 | 8,55 | 22 | 6.368.500 |
| 23/12/2020 | 8,36 | 8,36 | -0,24% | 8,03 | 8,86 | 8,33 | 8,19 | 8,36 | 64 | 11.841.500 |
| 22/12/2020 | 8,23 | 8,38 | +3,08% | 7,51 | 8,50 | 7,99 | 8,01 | 8,33 | 89 | 15.342.500 |
| 21/12/2020 | 8,60 | 8,13 | -6,12% | 8,13 | 9,29 | 8,37 | 8,01 | 8,13 | 99 | 26.453.900 |
| 18/12/2020 | 8,56 | 8,66 | -2,04% | 8,50 | 9,40 | 8,73 | 8,66 | 8,76 | 63 | 8.820.900 |
| 17/12/2020 | 8,65 | 8,84 | -1,78% | 8,63 | 8,99 | 8,71 | 8,63 | 8,84 | 18 | 2.266.000 |
| 16/12/2020 | 9,09 | 9,00 | -0,99% | 8,50 | 9,47 | 8,94 | 8,61 | 9,00 | 67 | 17.079.500 |
| 15/12/2020 | 9,00 | 9,09 | -8,37% | 8,10 | 9,88 | 8,98 | 8,82 | 9,10 | 317 | 56.968.700 |
| 14/12/2020 | 8,00 | 9,92 | +32,27% | 7,99 | 10,00 | 9,38 | 9,45 | 9,92 | 627 | 185.634.100 |
| 11/12/2020 | 6,65 | 7,50 | +13,81% | 6,58 | 7,75 | 7,25 | 7,50 | 7,80 | 83 | 23.792.900 |
| 10/12/2020 | 6,28 | 6,59 | +3,78% | 6,00 | 6,61 | 6,33 | 6,40 | 6,68 | 35 | 10.447.700 |
| 9/12/2020 | 6,05 | 6,35 | +6,72% | 6,01 | 6,45 | 6,24 | 6,08 | 6,29 | 47 | 11.304.800 |
| 8/12/2020 | 5,89 | 5,95 | +1,71% | 5,70 | 6,29 | 5,86 | 5,95 | 6,15 | 36 | 10.210.300 |
| 7/12/2020 | 5,76 | 5,85 | +0,34% | 5,70 | 5,90 | 5,74 | 5,70 | 5,85 | 24 | 12.591.200 |
| 4/12/2020 | 5,83 | 5,83 | +0,52% | 5,83 | 6,00 | 5,83 | 5,70 | 5,83 | 23 | 15.534.100 |
| 3/12/2020 | 5,50 | 5,80 | +5,84% | 5,50 | 6,00 | 5,84 | 5,85 | 5,90 | 50 | 17.176.100 |
| 2/12/2020 | 5,49 | 5,48 | +3,20% | 5,48 | 5,50 | 5,49 | 5,32 | 5,49 | 6 | 3.244.100 |
| 1/12/2020 | 5,44 | 5,31 | -1,85% | 5,31 | 5,55 | 5,39 | 5,31 | 5,48 | 8 | 647.600 |
| 30/11/2020 | 5,50 | 5,41 | -1,64% | 5,41 | 5,50 | 5,44 | 5,41 | 5,50 | 2 | 163.200 |
| 27/11/2020 | 5,50 | 5,50 | +1,66% | 5,30 | 5,50 | 5,37 | 5,39 | 5,50 | 19 | 16.013.500 |
| 26/11/2020 | 5,76 | 5,41 | -3,22% | 5,41 | 5,76 | 5,68 | 5,42 | 5,55 | 14 | 2.559.500 |
| 25/11/2020 | 5,60 | 5,59 | +1,64% | 5,46 | 5,65 | 5,57 | 5,46 | 5,58 | 10 | 1.672.300 |
| 24/11/2020 | 5,37 | 5,50 | +1,48% | 5,32 | 5,60 | 5,48 | 5,53 | 5,60 | 20 | 24.263.400 |
| 23/11/2020 | 5,45 | 5,42 | +1,12% | 5,42 | 5,45 | 5,44 | 5,35 | 5,41 | 3 | 163.200 |
| 20/11/2020 | 5,34 | 5,36 | +1,90% | 5,25 | 5,37 | 5,33 | 5,27 | 5,37 | 22 | 6.085.700 |
| 19/11/2020 | 5,27 | 5,26 | -4,36% | 5,21 | 5,55 | 5,36 | 5,26 | 5,38 | 109 | 73.462.400 |
| 18/11/2020 | 5,65 | 5,50 | -2,83% | 5,21 | 5,67 | 5,48 | 5,27 | 5,50 | 19 | 1.919.400 |
| 17/11/2020 | 5,45 | 5,66 | +6,99% | 5,27 | 5,66 | 5,39 | 5,33 | 5,65 | 47 | 28.077.600 |
| 16/11/2020 | 5,20 | 5,29 | -0,94% | 5,15 | 5,29 | 5,19 | 5,20 | 5,29 | 10 | 4.153.800 |
| 13/11/2020 | 5,20 | 5,34 | +2,69% | 5,15 | 5,34 | 5,20 | 5,15 | 5,38 | 6 | 728.900 |
| 12/11/2020 | 5,26 | 5,20 | -1,52% | 5,20 | 5,26 | 5,21 | 5,20 | 5,40 | 7 | 1.407.400 |
| 11/11/2020 | 5,47 | 5,28 | -0,75% | 5,28 | 5,47 | 5,35 | 5,27 | 5,44 | 3 | 160.500 |
| 10/11/2020 | 5,44 | 5,32 | +1,14% | 5,32 | 5,50 | 5,43 | 5,33 | 5,49 | 9 | 1.467.300 |
| 9/11/2020 | 5,50 | 5,26 | -4,36% | 5,26 | 5,66 | 5,42 | 5,25 | 5,40 | 13 | 1.900.000 |
| 5/11/2020 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 5,25 | 5,50 | 1 | 55.000 |
| 4/11/2020 | 5,50 | 5,50 | +1,29% | 5,50 | 5,50 | 5,50 | 5,15 | 5,50 | 1 | 55.000 |
| 3/11/2020 | 5,50 | 5,43 | +2,45% | 5,43 | 5,50 | 5,46 | 5,35 | 5,43 | 2 | 109.300 |
| 30/10/2020 | 5,15 | 5,30 | +0,76% | 5,15 | 5,30 | 5,20 | 5,15 | 5,30 | 3 | 156.000 |
| 29/10/2020 | 5,55 | 5,26 | +2,14% | 5,26 | 5,55 | 5,45 | 5,20 | 5,49 | 6 | 327.000 |
| 28/10/2020 | 5,26 | 5,15 | -2,09% | 5,15 | 5,26 | 5,23 | 5,16 | 5,60 | 6 | 784.600 |
| 27/10/2020 | 5,23 | 5,26 | -5,23% | 5,23 | 5,26 | 5,25 | 5,27 | 5,49 | 3 | 472.500 |
| 26/10/2020 | 5,55 | 5,55 | +0,91% | 5,55 | 5,66 | 5,57 | 5,23 | 5,55 | 3 | 278.600 |
| 23/10/2020 | 5,55 | 5,50 | 0,00% | 5,50 | 5,55 | 5,50 | 5,22 | 5,45 | 2 | 605.500 |
| 22/10/2020 | 5,48 | 5,50 | -0,90% | 5,48 | 5,50 | 5,49 | 5,24 | 5,50 | 8 | 3.848.900 |
| 21/10/2020 | 5,55 | 5,55 | -0,36% | 5,55 | 5,55 | 5,55 | 5,35 | 5,54 | 2 | 111.000 |
| 20/10/2020 | 5,57 | 5,57 | -1,42% | 5,57 | 5,57 | 5,57 | 5,21 | 5,57 | 1 | 55.700 |
| 19/10/2020 | 5,69 | 5,65 | +2,73% | 5,65 | 5,70 | 5,67 | 5,32 | 5,62 | 3 | 226.900 |
| 16/10/2020 | 5,49 | 5,50 | +3,00% | 5,49 | 5,68 | 5,50 | 5,45 | 5,50 | 8 | 1.870.900 |
| 15/10/2020 | 5,34 | 5,34 | -0,19% | 5,34 | 5,34 | 5,34 | 5,34 | 5,66 | 1 | 587.400 |
| 14/10/2020 | 5,32 | 5,35 | +0,75% | 5,32 | 5,35 | 5,33 | 5,35 | 5,65 | 3 | 159.900 |
| 13/10/2020 | 5,31 | 5,31 | -6,02% | 5,20 | 5,51 | 5,43 | 5,32 | 5,65 | 5 | 1.630.800 |
| 9/10/2020 | 5,35 | 5,65 | -0,88% | 5,35 | 5,65 | 5,63 | 5,62 | 5,73 | 3 | 901.000 |
| 8/10/2020 | 5,75 | 5,70 | -0,87% | 5,52 | 5,75 | 5,68 | 5,52 | 5,70 | 12 | 2.899.000 |
| 6/10/2020 | 5,45 | 5,75 | +8,08% | 5,30 | 5,75 | 5,34 | 5,30 | 5,74 | 6 | 1.121.900 |
| 5/10/2020 | 5,70 | 5,32 | -5,84% | 5,32 | 5,70 | 5,46 | 5,38 | 5,70 | 3 | 218.400 |
| 2/10/2020 | 5,55 | 5,65 | -3,91% | 5,50 | 5,65 | 5,53 | 5,65 | 5,92 | 4 | 498.500 |
| 1/10/2020 | 5,88 | 5,88 | +6,72% | 5,53 | 5,88 | 5,58 | 5,51 | 5,90 | 13 | 4.860.400 |
| 30/9/2020 | 5,51 | 5,51 | -0,72% | 5,51 | 5,51 | 5,51 | 5,60 | 5,91 | 2 | 606.100 |
| 29/9/2020 | 6,00 | 5,55 | -5,93% | 5,55 | 6,00 | 5,67 | 5,55 | 5,95 | 33 | 8.967.800 |
| 28/9/2020 | 5,95 | 5,90 | 0,00% | 5,90 | 5,95 | 5,92 | 5,60 | 5,90 | 2 | 118.500 |
| 25/9/2020 | 5,55 | 5,90 | +1,55% | 5,51 | 5,90 | 5,74 | 5,55 | 5,90 | 12 | 3.850.100 |
| 24/9/2020 | 5,81 | 5,81 | +0,17% | 5,81 | 5,81 | 5,81 | 5,81 | 6,00 | 1 | 58.100 |
| 23/9/2020 | 5,80 | 5,80 | 0,00% | 5,80 | 5,80 | 5,80 | 5,75 | 6,20 | 1 | 58.000 |
| 22/9/2020 | 5,80 | 5,80 | -2,52% | 5,80 | 5,80 | 5,80 | 5,80 | 5,94 | 1 | 58.000 |
| 21/9/2020 | 5,60 | 5,95 | 0,00% | 5,40 | 5,99 | 5,78 | 5,71 | 5,95 | 20 | 4.340.700 |
| 18/9/2020 | 5,80 | 5,95 | -3,25% | 5,80 | 5,95 | 5,92 | 5,95 | 6,15 | 10 | 10.728.500 |
| 17/9/2020 | 6,00 | 6,15 | -2,38% | 6,00 | 6,15 | 6,07 | 6,00 | 6,15 | 2 | 121.500 |
| 16/9/2020 | 5,96 | 6,30 | +10,72% | 5,60 | 6,30 | 6,12 | 5,70 | 6,30 | 29 | 11.020.900 |
| 15/9/2020 | 5,86 | 5,69 | -3,23% | 5,60 | 5,90 | 5,74 | 5,69 | 5,90 | 15 | 4.248.700 |
| 14/9/2020 | 5,48 | 5,88 | +6,91% | 5,48 | 5,88 | 5,57 | 5,50 | 5,88 | 6 | 891.200 |
| 10/9/2020 | 5,50 | 5,50 | +0,18% | 5,50 | 5,59 | 5,51 | 5,50 | 5,59 | 16 | 4.959.900 |
| 9/9/2020 | 5,49 | 5,49 | +1,67% | 5,40 | 5,49 | 5,47 | 5,30 | 5,49 | 5 | 383.400 |
| 8/9/2020 | 5,20 | 5,40 | +3,65% | 5,19 | 5,49 | 5,40 | 5,35 | 5,47 | 15 | 4.590.900 |
| 4/9/2020 | 5,49 | 5,21 | -4,23% | 5,21 | 5,49 | 5,31 | 5,22 | 5,38 | 14 | 1.540.900 |
| 3/9/2020 | 5,35 | 5,44 | +1,30% | 5,20 | 5,50 | 5,43 | 5,25 | 5,45 | 24 | 4.023.100 |
| 2/9/2020 | 5,25 | 5,37 | -0,56% | 5,15 | 5,49 | 5,25 | 5,28 | 5,40 | 39 | 9.661.400 |
| 1/9/2020 | 5,51 | 5,40 | -5,26% | 5,21 | 5,51 | 5,44 | 5,36 | 5,49 | 57 | 13.395.100 |
| 31/8/2020 | 5,50 | 5,70 | -0,52% | 5,50 | 5,70 | 5,65 | 5,50 | 5,70 | 3 | 735.000 |
| 28/8/2020 | 5,80 | 5,73 | -1,21% | 5,70 | 5,80 | 5,74 | 5,65 | 5,72 | 11 | 3.967.000 |
| 27/8/2020 | 5,63 | 5,80 | +3,20% | 5,50 | 5,93 | 5,51 | 5,65 | 5,78 | 14 | 6.567.600 |
| 25/8/2020 | 5,65 | 5,62 | -1,40% | 5,62 | 5,67 | 5,64 | 5,62 | 5,95 | 6 | 621.000 |
| 24/8/2020 | 5,70 | 5,70 | -1,21% | 5,70 | 5,70 | 5,70 | 5,65 | 5,95 | 1 | 57.000 |
| 21/8/2020 | 5,77 | 5,77 | 0,00% | 5,77 | 5,77 | 5,77 | 5,65 | 5,98 | 1 | 57.700 |
| 20/8/2020 | 5,65 | 5,77 | -3,67% | 5,65 | 5,85 | 5,74 | 5,76 | 5,98 | 11 | 1.897.400 |
| 19/8/2020 | 5,99 | 5,99 | 0,00% | 5,99 | 5,99 | 5,99 | 5,69 | 5,95 | 1 | 59.900 |
| 18/8/2020 | 5,89 | 5,99 | +2,57% | 5,89 | 5,99 | 5,96 | 5,66 | 5,99 | 5 | 1.192.300 |
| 17/8/2020 | 6,00 | 5,84 | +1,57% | 5,70 | 6,00 | 5,89 | 5,66 | 5,84 | 8 | 1.061.600 |
| 14/8/2020 | 5,80 | 5,75 | -0,86% | 5,65 | 5,90 | 5,77 | 5,66 | 5,75 | 12 | 2.136.500 |
| 13/8/2020 | 5,99 | 5,80 | +0,87% | 5,80 | 5,99 | 5,82 | 5,80 | 5,92 | 3 | 407.900 |
| 12/8/2020 | 5,85 | 5,75 | -6,66% | 5,70 | 5,98 | 5,84 | 5,75 | 5,85 | 35 | 9.177.600 |
| 11/8/2020 | 5,90 | 6,16 | -0,48% | 5,90 | 6,16 | 6,09 | 5,91 | 6,15 | 5 | 487.200 |
| 10/8/2020 | 6,19 | 6,19 | -0,16% | 6,19 | 6,19 | 6,19 | 5,85 | 6,19 | 2 | 123.800 |
| 7/8/2020 | 6,23 | 6,20 | -0,48% | 6,11 | 6,24 | 6,13 | 6,11 | 6,20 | 6 | 1.227.200 |
| 6/8/2020 | 6,26 | 6,23 | -0,48% | 5,90 | 6,26 | 6,16 | 5,90 | 6,23 | 15 | 2.035.600 |
| 5/8/2020 | 6,16 | 6,26 | +0,16% | 6,16 | 6,26 | 6,23 | 5,90 | 6,19 | 3 | 249.400 |
| 4/8/2020 | 6,28 | 6,25 | -0,64% | 6,20 | 6,28 | 6,25 | 5,85 | 6,16 | 5 | 312.900 |
| 3/8/2020 | 6,18 | 6,29 | +1,62% | 6,04 | 6,30 | 6,19 | 6,18 | 6,29 | 22 | 5.144.400 |
| 31/7/2020 | 6,24 | 6,19 | +0,16% | 5,81 | 6,24 | 6,05 | 6,05 | 6,19 | 11 | 1.514.400 |
| 30/7/2020 | 5,62 | 6,18 | +5,64% | 5,59 | 6,19 | 5,86 | 6,14 | 6,18 | 17 | 3.873.400 |
| 29/7/2020 | 6,10 | 5,85 | -3,31% | 5,85 | 6,10 | 6,02 | 5,85 | 6,10 | 12 | 2.894.000 |
| 28/7/2020 | 6,10 | 6,05 | +1,00% | 6,05 | 6,10 | 6,07 | 5,91 | 6,05 | 9 | 1.154.300 |
| 27/7/2020 | 5,96 | 5,99 | +1,70% | 5,62 | 6,19 | 5,96 | 5,99 | 6,18 | 51 | 9.542.400 |
| 24/7/2020 | 6,00 | 5,89 | -6,36% | 5,89 | 6,15 | 6,01 | 5,89 | 6,06 | 41 | 8.602.100 |
| 23/7/2020 | 6,46 | 6,29 | -5,84% | 6,00 | 6,54 | 6,30 | 6,11 | 6,30 | 48 | 11.909.600 |
| 22/7/2020 | 6,75 | 6,68 | -0,60% | 6,40 | 6,80 | 6,58 | 6,46 | 6,69 | 45 | 8.896.200 |
| 21/7/2020 | 6,80 | 6,72 | -0,59% | 6,41 | 6,80 | 6,60 | 6,63 | 6,73 | 64 | 14.987.100 |
| 20/7/2020 | 7,30 | 6,76 | -7,02% | 6,75 | 7,70 | 7,21 | 6,75 | 6,88 | 107 | 18.913.600 |
| 17/7/2020 | 6,80 | 7,27 | +10,82% | 6,70 | 7,43 | 7,11 | 6,89 | 7,25 | 125 | 24.560.800 |
| 16/7/2020 | 6,51 | 6,56 | +2,50% | 6,50 | 7,15 | 6,72 | 6,56 | 6,80 | 170 | 24.866.500 |
| 15/7/2020 | 5,85 | 6,40 | +9,40% | 5,85 | 6,75 | 6,39 | 6,40 | 6,50 | 230 | 54.616.500 |
| 14/7/2020 | 5,87 | 5,85 | -2,34% | 5,85 | 5,95 | 5,89 | 5,85 | 5,94 | 10 | 1.532.000 |
| 13/7/2020 | 6,00 | 5,99 | -0,17% | 5,80 | 6,00 | 5,89 | 5,87 | 5,96 | 47 | 16.337.000 |
| 10/7/2020 | 5,71 | 6,00 | +2,56% | 5,61 | 6,00 | 5,79 | 5,85 | 6,00 | 26 | 3.536.000 |
| 9/7/2020 | 5,80 | 5,85 | -2,50% | 5,41 | 5,98 | 5,66 | 5,73 | 5,86 | 22 | 4.986.100 |
| 8/7/2020 | 6,00 | 6,00 | -1,48% | 6,00 | 6,00 | 6,00 | 5,75 | 6,04 | 3 | 360.000 |
| 7/7/2020 | 5,80 | 6,09 | +1,50% | 5,80 | 6,20 | 6,03 | 5,85 | 6,10 | 57 | 8.995.300 |
| 6/7/2020 | 5,36 | 6,00 | +8,11% | 5,36 | 6,00 | 5,71 | 5,75 | 5,90 | 40 | 5.197.400 |
| 3/7/2020 | 5,36 | 5,55 | +1,83% | 5,25 | 5,59 | 5,42 | 5,50 | 5,56 | 9 | 596.200 |
| 2/7/2020 | 5,50 | 5,45 | +0,93% | 5,41 | 5,73 | 5,62 | 5,31 | 5,50 | 18 | 4.047.200 |
| 1/7/2020 | 5,63 | 5,40 | -4,09% | 5,23 | 5,70 | 5,46 | 5,40 | 5,57 | 24 | 2.896.300 |
| 30/6/2020 | 5,66 | 5,63 | +0,36% | 5,20 | 5,86 | 5,55 | 5,31 | 5,64 | 34 | 4.058.500 |
| 29/6/2020 | 5,50 | 5,61 | +2,00% | 5,40 | 6,40 | 5,87 | 5,61 | 5,75 | 195 | 41.384.900 |
| 26/6/2020 | 5,50 | 5,50 | -1,61% | 5,45 | 5,50 | 5,47 | 5,45 | 5,50 | 10 | 4.378.000 |
| 25/6/2020 | 5,40 | 5,59 | -0,18% | 5,40 | 5,59 | 5,42 | 5,16 | 5,60 | 12 | 1.626.700 |
| 24/6/2020 | 5,65 | 5,60 | -0,88% | 5,49 | 5,70 | 5,63 | 5,50 | 5,60 | 12 | 2.872.900 |
| 23/6/2020 | 5,50 | 5,65 | +3,86% | 5,45 | 5,65 | 5,60 | 5,40 | 5,64 | 14 | 1.792.400 |
| 22/6/2020 | 5,49 | 5,44 | +1,68% | 5,40 | 5,70 | 5,49 | 5,43 | 5,59 | 43 | 6.487.100 |
| 19/6/2020 | 5,49 | 5,35 | -2,37% | 5,10 | 5,49 | 5,31 | 5,17 | 5,49 | 50 | 5.472.500 |
| 18/6/2020 | 4,90 | 5,48 | +7,66% | 4,90 | 5,48 | 5,29 | 5,18 | 5,48 | 30 | 3.814.600 |
| 17/6/2020 | 4,82 | 5,09 | +5,82% | 4,50 | 5,20 | 4,87 | 5,03 | 5,12 | 50 | 9.020.100 |
| 16/6/2020 | 5,30 | 4,81 | -3,80% | 4,81 | 5,30 | 5,00 | 4,80 | 5,00 | 39 | 8.853.000 |
| 15/6/2020 | 5,01 | 5,00 | -1,96% | 5,00 | 5,10 | 5,00 | 4,58 | 5,00 | 15 | 6.605.900 |
| 12/6/2020 | 5,50 | 5,10 | -5,56% | 5,01 | 5,50 | 5,13 | 5,09 | 5,10 | 35 | 6.267.000 |
| 10/6/2020 | 5,52 | 5,40 | -2,17% | 5,30 | 5,75 | 5,41 | 5,30 | 5,40 | 48 | 23.162.200 |
| 9/6/2020 | 5,70 | 5,52 | -4,17% | 5,52 | 5,83 | 5,53 | 5,55 | 5,79 | 6 | 4.209.800 |
| 8/6/2020 | 5,51 | 5,76 | +4,54% | 5,30 | 5,80 | 5,63 | 5,46 | 5,76 | 17 | 7.884.200 |
| 5/6/2020 | 5,50 | 5,51 | +1,47% | 5,30 | 5,60 | 5,53 | 5,50 | 5,70 | 16 | 3.877.700 |
| 4/6/2020 | 5,51 | 5,43 | -1,45% | 5,43 | 5,51 | 5,48 | 5,42 | 5,67 | 12 | 2.303.100 |
| 3/6/2020 | 5,58 | 5,51 | +2,04% | 5,40 | 5,62 | 5,57 | 5,43 | 5,51 | 13 | 4.456.200 |
| 2/6/2020 | 5,58 | 5,40 | +3,25% | 5,26 | 5,58 | 5,48 | 5,29 | 5,44 | 21 | 5.211.000 |
| 1/6/2020 | 5,59 | 5,23 | -4,74% | 5,05 | 5,80 | 5,39 | 5,22 | 5,30 | 29 | 10.405.900 |
| 29/5/2020 | 5,49 | 5,49 | 0,00% | 5,49 | 5,49 | 5,49 | 5,40 | 5,49 | 4 | 329.400 |
| 28/5/2020 | 5,80 | 5,49 | -5,34% | 5,49 | 5,83 | 5,55 | 5,23 | 5,49 | 17 | 4.833.600 |
| 27/5/2020 | 5,51 | 5,80 | +0,17% | 5,50 | 5,80 | 5,52 | 5,60 | 5,80 | 10 | 1.492.200 |
| 26/5/2020 | 5,50 | 5,79 | -1,53% | 5,50 | 5,79 | 5,57 | 5,50 | 5,80 | 4 | 222.900 |
| 25/5/2020 | 5,88 | 5,88 | +3,52% | 5,88 | 5,88 | 5,88 | 4,37 | 5,80 | 1 | 58.800 |
| 22/5/2020 | 5,68 | 5,68 | -0,35% | 5,68 | 5,68 | 5,68 | 4,26 | 5,68 | 5 | 284.000 |
| 21/5/2020 | 5,20 | 5,70 | +3,64% | 5,20 | 5,70 | 5,32 | 5,20 | 5,89 | 3 | 213.000 |
| 18/5/2020 | 5,10 | 5,50 | 0,00% | 5,10 | 5,50 | 5,27 | 5,30 | 5,50 | 6 | 791.200 |
| 15/5/2020 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 5,20 | 5,50 | 1 | 55.000 |
| 14/5/2020 | 5,49 | 5,50 | +0,36% | 5,30 | 5,50 | 5,47 | 5,50 | 5,89 | 6 | 547.400 |
| 13/5/2020 | 5,30 | 5,48 | -0,36% | 5,22 | 5,48 | 5,29 | 5,22 | 5,48 | 3 | 317.400 |
| 12/5/2020 | 5,29 | 5,50 | -4,84% | 5,29 | 5,50 | 5,30 | 5,20 | 5,50 | 2 | 584.000 |
| 11/5/2020 | 5,79 | 5,78 | -2,53% | 5,78 | 5,79 | 5,78 | 5,26 | 5,78 | 2 | 231.400 |
| 30/4/2020 | 5,89 | 5,93 | +2,42% | 5,70 | 5,93 | 5,80 | 5,75 | 5,93 | 28 | 8.991.200 |
| 29/4/2020 | 5,80 | 5,79 | -0,17% | 5,79 | 5,80 | 5,79 | 5,02 | 5,79 | 3 | 637.900 |
| 28/4/2020 | 5,50 | 5,80 | +5,45% | 5,50 | 5,80 | 5,64 | 5,10 | 5,75 | 4 | 225.900 |
| 27/4/2020 | 5,25 | 5,50 | 0,00% | 5,24 | 5,50 | 5,33 | 5,27 | 5,50 | 11 | 1.334.900 |
| 24/4/2020 | 5,50 | 5,50 | -6,30% | 5,50 | 5,50 | 5,50 | 5,25 | 5,47 | 5 | 275.000 |
| 23/4/2020 | 5,79 | 5,87 | +2,98% | 5,75 | 5,90 | 5,86 | 5,52 | 5,88 | 10 | 2.346.500 |
| 22/4/2020 | 5,70 | 5,70 | 0,00% | 5,70 | 5,70 | 5,70 | 5,54 | 5,86 | 3 | 627.000 |
| 17/4/2020 | 5,60 | 5,70 | -3,39% | 5,55 | 5,79 | 5,61 | 5,55 | 5,84 | 5 | 842.400 |
| 16/4/2020 | 5,80 | 5,90 | -1,34% | 5,50 | 5,98 | 5,71 | 5,49 | 5,89 | 15 | 2.856.700 |
| 15/4/2020 | 5,98 | 5,98 | -0,33% | 5,98 | 5,98 | 5,98 | 5,45 | 5,98 | 1 | 59.800 |
| 14/4/2020 | 5,70 | 6,00 | +9,09% | 5,70 | 6,00 | 5,77 | 5,21 | 5,90 | 4 | 231.000 |
| 13/4/2020 | 5,69 | 5,50 | +3,77% | 5,30 | 5,69 | 5,51 | 5,30 | 5,60 | 8 | 938.100 |
| 9/4/2020 | 5,00 | 5,30 | +6,21% | 4,70 | 5,50 | 5,18 | 5,30 | 5,39 | 35 | 6.693.100 |
| 8/4/2020 | 4,50 | 4,99 | +1,84% | 4,50 | 5,00 | 4,80 | 4,81 | 5,05 | 9 | 2.544.100 |
| 7/4/2020 | 4,85 | 4,90 | +0,20% | 4,85 | 5,10 | 4,99 | 4,90 | 5,19 | 13 | 2.898.800 |
| 6/4/2020 | 4,89 | 4,89 | 0,00% | 4,89 | 4,89 | 4,89 | 4,54 | 4,98 | 3 | 635.700 |
| 3/4/2020 | 4,70 | 4,89 | -2,20% | 4,50 | 4,89 | 4,59 | 4,89 | 4,90 | 6 | 1.102.900 |
| 2/4/2020 | 5,16 | 5,00 | -3,10% | 5,00 | 5,16 | 5,05 | 4,50 | 5,30 | 5 | 758.000 |
| 1/4/2020 | 5,15 | 5,16 | -0,58% | 4,67 | 5,50 | 5,07 | 4,75 | 5,17 | 5 | 304.400 |
| 31/3/2020 | 5,19 | 5,19 | 0,00% | 5,00 | 5,19 | 5,04 | 5,01 | 5,19 | 8 | 806.700 |
| 30/3/2020 | 5,00 | 5,19 | +3,80% | 5,00 | 5,19 | 5,04 | 4,50 | 5,10 | 5 | 504.300 |
| 27/3/2020 | 5,05 | 5,00 | +4,17% | 5,00 | 5,05 | 5,03 | 4,65 | 4,99 | 4 | 453.500 |
| 26/3/2020 | 4,49 | 4,80 | +0,42% | 4,49 | 5,01 | 4,72 | 4,80 | 5,01 | 20 | 4.673.200 |
| 25/3/2020 | 4,50 | 4,78 | +8,64% | 4,50 | 4,79 | 4,52 | 4,42 | 4,79 | 4 | 995.700 |
| 24/3/2020 | 4,30 | 4,40 | +4,76% | 3,80 | 4,89 | 4,49 | 4,40 | 4,80 | 18 | 2.742.800 |
| 23/3/2020 | 4,40 | 4,20 | -4,55% | 3,61 | 4,40 | 4,16 | 3,60 | 4,20 | 7 | 791.600 |
| 20/3/2020 | 5,00 | 4,40 | -4,35% | 4,40 | 5,00 | 4,51 | 4,02 | 4,90 | 7 | 993.900 |
| 19/3/2020 | 4,40 | 4,60 | -2,34% | 4,40 | 4,60 | 4,45 | 4,45 | 4,60 | 3 | 178.000 |
| 18/3/2020 | 4,70 | 4,71 | -7,65% | 4,40 | 4,71 | 4,62 | 4,40 | 4,70 | 9 | 739.900 |
| 17/3/2020 | 5,10 | 5,10 | -7,27% | 4,70 | 5,49 | 5,10 | 5,10 | 5,40 | 23 | 9.545.400 |
| 16/3/2020 | 6,11 | 5,50 | -20,52% | 4,80 | 6,11 | 5,34 | 5,50 | 5,80 | 60 | 8.183.200 |
| 13/3/2020 | 8,00 | 6,92 | -13,50% | 6,31 | 8,22 | 6,99 | 6,32 | 7,25 | 82 | 27.218.500 |
| 12/3/2020 | 8,02 | 8,00 | -5,88% | 7,00 | 8,02 | 7,19 | 7,01 | 8,00 | 9 | 4.820.600 |
| 11/3/2020 | 9,40 | 8,50 | -5,45% | 8,02 | 9,50 | 8,70 | 8,50 | 8,70 | 42 | 28.376.200 |
| 10/3/2020 | 8,48 | 8,99 | +12,38% | 8,48 | 8,99 | 8,58 | 8,50 | 8,98 | 10 | 4.893.600 |
| 9/3/2020 | 8,69 | 8,00 | -11,21% | 8,00 | 8,69 | 8,16 | 7,06 | 8,31 | 16 | 3.591.700 |
| 6/3/2020 | 9,15 | 9,01 | -5,56% | 8,67 | 9,54 | 9,14 | 9,01 | 9,50 | 34 | 15.917.700 |
| 5/3/2020 | 9,50 | 9,54 | -0,83% | 9,23 | 9,54 | 9,39 | 9,26 | 9,54 | 18 | 1.972.400 |
| 4/3/2020 | 9,75 | 9,62 | -3,32% | 9,51 | 9,89 | 9,76 | 9,62 | 9,89 | 41 | 11.621.200 |
| 3/3/2020 | 10,39 | 9,95 | -3,30% | 9,70 | 10,49 | 10,09 | 9,95 | 10,20 | 39 | 15.847.500 |
| 2/3/2020 | 10,12 | 10,29 | +2,90% | 9,34 | 10,30 | 9,93 | 9,84 | 10,30 | 37 | 10.830.800 |
| 28/2/2020 | 9,50 | 10,00 | +5,26% | 9,30 | 10,00 | 9,52 | 9,50 | 10,00 | 35 | 13.901.000 |
| 27/2/2020 | 9,75 | 9,50 | -4,71% | 9,50 | 9,97 | 9,73 | 9,40 | 9,70 | 33 | 13.634.400 |
| 26/2/2020 | 10,01 | 9,97 | -9,36% | 9,63 | 10,20 | 9,89 | 9,75 | 9,95 | 36 | 15.430.900 |
| 21/2/2020 | 10,51 | 11,00 | 0,00% | 10,51 | 11,19 | 10,85 | 10,72 | 11,18 | 17 | 2.387.700 |
| 20/2/2020 | 11,40 | 11,00 | 0,00% | 10,56 | 11,40 | 10,98 | 10,85 | 11,00 | 32 | 3.843.900 |
| 19/2/2020 | 10,65 | 11,00 | +3,77% | 10,65 | 11,40 | 11,07 | 11,00 | 11,40 | 91 | 30.782.600 |
| 18/2/2020 | 10,10 | 10,60 | +3,62% | 10,10 | 10,77 | 10,48 | 10,60 | 10,78 | 36 | 6.816.900 |
| 17/2/2020 | 10,94 | 10,23 | -2,57% | 10,23 | 11,80 | 10,99 | 10,23 | 10,98 | 93 | 37.948.700 |
| 14/2/2020 | 10,99 | 10,50 | -0,10% | 10,23 | 11,00 | 10,51 | 10,31 | 10,70 | 38 | 15.453.100 |
| 13/2/2020 | 10,10 | 10,51 | +3,04% | 10,06 | 10,79 | 10,40 | 10,51 | 10,78 | 57 | 29.334.600 |
| 12/2/2020 | 10,65 | 10,20 | -3,95% | 9,60 | 11,10 | 9,91 | 10,12 | 10,20 | 193 | 117.761.300 |
| 11/2/2020 | 9,60 | 10,62 | +11,91% | 9,60 | 11,30 | 10,70 | 10,62 | 10,70 | 208 | 192.475.500 |
| 10/2/2020 | 9,00 | 9,49 | +5,44% | 9,00 | 9,60 | 9,21 | 9,22 | 9,49 | 68 | 31.417.200 |
| 7/2/2020 | 8,66 | 9,00 | +4,65% | 8,66 | 9,29 | 8,98 | 9,00 | 9,10 | 38 | 34.495.000 |
| 6/2/2020 | 8,91 | 8,60 | -3,91% | 8,50 | 8,91 | 8,66 | 8,50 | 8,79 | 11 | 3.205.300 |
| 5/2/2020 | 8,95 | 8,95 | 0,00% | 8,95 | 8,95 | 8,95 | 8,66 | 8,99 | 1 | 89.500 |
| 4/2/2020 | 9,07 | 8,95 | -0,56% | 8,95 | 9,40 | 9,03 | 8,81 | 9,15 | 28 | 19.879.100 |
| 3/2/2020 | 8,89 | 9,00 | +2,39% | 8,85 | 9,00 | 8,96 | 8,56 | 9,00 | 17 | 23.302.200 |
| 31/1/2020 | 8,50 | 8,79 | +3,41% | 8,50 | 8,79 | 8,50 | 8,50 | 8,80 | 12 | 4.508.000 |
| 30/1/2020 | 8,60 | 8,50 | -4,17% | 8,30 | 8,99 | 8,38 | 8,50 | 8,87 | 11 | 24.072.900 |
| 29/1/2020 | 9,00 | 8,87 | +2,90% | 8,63 | 9,00 | 8,90 | 8,60 | 8,90 | 34 | 24.136.400 |
| 28/1/2020 | 8,89 | 8,62 | +0,23% | 8,62 | 8,95 | 8,73 | 8,62 | 8,95 | 36 | 17.648.400 |
| 27/1/2020 | 8,70 | 8,60 | -8,51% | 8,30 | 9,35 | 8,47 | 8,60 | 8,70 | 41 | 21.114.300 |
| 24/1/2020 | 9,60 | 9,40 | -2,08% | 9,12 | 9,60 | 9,37 | 9,21 | 9,40 | 48 | 46.856.400 |
| 23/1/2020 | 9,50 | 9,60 | +0,10% | 9,30 | 9,62 | 9,50 | 9,49 | 9,60 | 88 | 75.347.800 |
| 22/1/2020 | 9,40 | 9,59 | +6,44% | 8,60 | 9,79 | 9,14 | 9,46 | 9,59 | 292 | 270.775.700 |
| 21/1/2020 | 8,53 | 9,01 | +4,77% | 8,53 | 9,30 | 8,93 | 9,01 | 9,25 | 228 | 204.097.600 |
| 20/1/2020 | 8,20 | 8,60 | +4,88% | 8,14 | 9,03 | 8,61 | 8,50 | 8,65 | 200 | 147.539.200 |
| 17/1/2020 | 8,20 | 8,20 | -1,20% | 8,20 | 8,20 | 8,20 | 8,05 | 8,20 | 1 | 328.000 |
| 15/1/2020 | 8,29 | 8,30 | +0,12% | 8,29 | 8,30 | 8,29 | 8,00 | 8,30 | 10 | 5.809.600 |
| 14/1/2020 | 8,29 | 8,29 | +0,48% | 8,25 | 8,30 | 8,29 | 7,50 | 8,29 | 11 | 5.472.800 |
| 13/1/2020 | 8,30 | 8,25 | +1,85% | 8,25 | 8,30 | 8,29 | 8,11 | 8,25 | 16 | 4.896.000 |
| 10/1/2020 | 8,29 | 8,10 | -0,61% | 8,10 | 8,30 | 8,29 | 7,91 | 8,30 | 26 | 12.194.700 |
| 9/1/2020 | 8,15 | 8,15 | -1,69% | 8,15 | 8,15 | 8,15 | 7,20 | 8,15 | 2 | 163.000 |
| 8/1/2020 | 8,28 | 8,29 | -0,12% | 8,28 | 8,29 | 8,28 | 7,06 | 8,29 | 4 | 1.740.000 |
| 6/1/2020 | 8,30 | 8,30 | 0,00% | 8,30 | 8,30 | 8,30 | 7,77 | 8,29 | 3 | 1.660.000 |
| 3/1/2020 | 8,30 | 8,30 | -0,12% | 8,30 | 8,32 | 8,30 | 8,00 | 8,30 | 4 | 415.300 |
| 2/1/2020 | 8,30 | 8,31 | 0,00% | 8,22 | 8,31 | 8,29 | 8,00 | 8,31 | 10 | 3.815.200 |
| 30/12/2019 | 8,31 | 8,31 | +9,20% | 7,87 | 8,31 | 7,98 | 7,52 | 8,31 | 8 | 958.600 |
| 27/12/2019 | 8,31 | 7,61 | -4,99% | 7,61 | 8,32 | 7,98 | 7,06 | 8,22 | 9 | 958.700 |
| 26/12/2019 | 7,90 | 8,01 | +0,38% | 7,90 | 8,34 | 8,15 | 7,92 | 8,31 | 44 | 22.426.200 |
| 23/12/2019 | 7,97 | 7,98 | +0,13% | 7,80 | 7,98 | 7,95 | 7,07 | 7,90 | 5 | 5.565.800 |
| 19/12/2019 | 7,85 | 7,97 | +1,01% | 7,85 | 7,97 | 7,90 | 7,02 | 7,97 | 6 | 3.083.500 |
| 18/12/2019 | 7,90 | 7,89 | +3,82% | 7,85 | 7,90 | 7,85 | 7,10 | 7,85 | 7 | 1.493.200 |
| 17/12/2019 | 7,60 | 7,60 | 0,00% | 7,25 | 7,90 | 7,60 | 7,03 | 7,80 | 11 | 6.156.000 |
| 16/12/2019 | 7,60 | 7,60 | 0,00% | 7,60 | 7,60 | 7,60 | 6,95 | 7,60 | 4 | 456.000 |
| 13/12/2019 | 7,00 | 7,60 | +4,25% | 7,00 | 7,60 | 7,36 | 6,92 | 7,60 | 9 | 2.724.900 |
| 12/12/2019 | 7,10 | 7,29 | +4,89% | 7,10 | 7,29 | 7,23 | 7,28 | 7,50 | 5 | 1.446.200 |
| 11/12/2019 | 6,95 | 6,95 | -0,71% | 6,95 | 7,00 | 6,98 | 6,76 | 7,00 | 3 | 2.795.000 |
| 10/12/2019 | 7,00 | 7,00 | -2,10% | 7,00 | 7,00 | 7,00 | 6,95 | 7,00 | 1 | 70.000 |
| 9/12/2019 | 6,75 | 7,15 | -0,56% | 6,75 | 7,15 | 6,97 | 6,75 | 7,10 | 6 | 976.500 |
| 6/12/2019 | 6,73 | 7,19 | +2,71% | 6,71 | 7,20 | 6,96 | 6,75 | 7,20 | 13 | 2.088.500 |
| 4/12/2019 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,75 | 7,05 | 5 | 1.400.000 |
| 2/12/2019 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,73 | 7,00 | 8 | 2.380.000 |
| 29/11/2019 | 6,91 | 7,00 | +1,30% | 6,91 | 7,00 | 6,93 | 6,71 | 7,05 | 11 | 6.175.000 |
| 27/11/2019 | 6,91 | 6,91 | +0,14% | 6,91 | 6,91 | 6,91 | 5,00 | 6,92 | 1 | 69.100 |
| 26/11/2019 | 6,84 | 6,90 | +0,15% | 6,80 | 6,90 | 6,80 | 6,83 | 6,92 | 4 | 1.701.400 |
| 25/11/2019 | 6,95 | 6,89 | -0,86% | 6,72 | 6,95 | 6,81 | 6,89 | 6,92 | 12 | 2.386.100 |
| 22/11/2019 | 6,90 | 6,95 | -0,71% | 6,90 | 7,00 | 6,97 | 6,73 | 7,00 | 11 | 3.699.200 |
| 21/11/2019 | 7,10 | 7,00 | -6,54% | 6,99 | 7,10 | 7,00 | 6,85 | 7,00 | 31 | 4.552.800 |
| 19/11/2019 | 7,49 | 7,49 | +1,35% | 7,49 | 7,49 | 7,49 | 6,72 | 7,15 | 2 | 149.800 |
| 18/11/2019 | 7,39 | 7,39 | +2,64% | 7,39 | 7,39 | 7,39 | 6,75 | 7,39 | 2 | 1.921.400 |
| 14/11/2019 | 7,20 | 7,20 | 0,00% | 7,19 | 7,20 | 7,19 | 6,72 | 7,20 | 7 | 3.380.800 |
| 13/11/2019 | 7,10 | 7,20 | -3,23% | 6,85 | 7,20 | 7,01 | 6,82 | 7,18 | 22 | 3.225.600 |
| 12/11/2019 | 7,44 | 7,44 | +0,27% | 7,44 | 7,44 | 7,44 | 7,08 | 7,43 | 2 | 148.800 |
| 11/11/2019 | 7,15 | 7,42 | -0,27% | 7,15 | 7,43 | 7,40 | 7,10 | 7,43 | 10 | 6.592.700 |
| 8/11/2019 | 7,48 | 7,44 | +0,68% | 7,44 | 7,48 | 7,45 | 7,05 | 7,44 | 7 | 1.117.700 |
| 7/11/2019 | 7,39 | 7,39 | +1,23% | 7,20 | 7,39 | 7,22 | 7,11 | 7,39 | 4 | 2.239.600 |
| 6/11/2019 | 7,10 | 7,30 | +0,97% | 7,06 | 7,39 | 7,14 | 7,06 | 7,35 | 14 | 3.855.700 |
| 5/11/2019 | 7,23 | 7,23 | -2,17% | 7,23 | 7,23 | 7,23 | 7,15 | 7,23 | 11 | 1.446.000 |
| 4/11/2019 | 7,38 | 7,39 | +0,14% | 7,38 | 7,39 | 7,38 | 7,08 | 7,50 | 2 | 295.300 |
| 1/11/2019 | 7,36 | 7,38 | +2,50% | 7,36 | 7,38 | 7,36 | 7,15 | 7,45 | 6 | 809.800 |
| 31/10/2019 | 7,15 | 7,20 | +0,70% | 7,15 | 7,21 | 7,18 | 7,20 | 7,35 | 4 | 718.100 |
| 30/10/2019 | 7,30 | 7,15 | -6,54% | 7,15 | 7,40 | 7,18 | 7,10 | 7,63 | 13 | 1.365.600 |
| 25/10/2019 | 7,65 | 7,65 | +3,24% | 7,65 | 7,65 | 7,65 | 7,05 | 7,67 | 1 | 76.500 |
| 24/10/2019 | 7,42 | 7,41 | -5,84% | 7,41 | 7,42 | 7,41 | 7,04 | 7,79 | 3 | 222.500 |
| 23/10/2019 | 7,68 | 7,87 | +2,47% | 7,62 | 7,98 | 7,84 | 7,11 | 7,82 | 11 | 1.411.800 |
| 22/10/2019 | 7,57 | 7,68 | +1,19% | 7,30 | 7,68 | 7,43 | 7,20 | 7,69 | 16 | 2.007.400 |
| 21/10/2019 | 7,00 | 7,59 | +6,90% | 6,91 | 7,80 | 7,46 | 6,95 | 7,60 | 14 | 1.941.500 |
| 18/10/2019 | 6,90 | 7,10 | +3,80% | 6,80 | 7,10 | 6,89 | 6,80 | 7,40 | 11 | 827.800 |
| 17/10/2019 | 6,84 | 6,84 | -8,68% | 6,84 | 6,84 | 6,84 | 6,83 | 7,40 | 2 | 136.800 |
| 9/10/2019 | 7,00 | 7,49 | +7,00% | 6,70 | 7,49 | 6,94 | 6,80 | 7,49 | 15 | 2.151.800 |
| 8/10/2019 | 7,00 | 7,00 | -0,28% | 7,00 | 7,19 | 7,01 | 7,00 | 7,21 | 13 | 3.367.600 |
| 7/10/2019 | 7,03 | 7,02 | -3,31% | 7,02 | 7,03 | 7,02 | 7,02 | 7,21 | 11 | 2.108.200 |
| 4/10/2019 | 7,26 | 7,26 | 0,00% | 7,26 | 7,26 | 7,26 | 7,10 | 7,47 | 4 | 1.524.600 |
| 3/10/2019 | 7,27 | 7,26 | 0,00% | 7,26 | 7,27 | 7,26 | 7,01 | 7,26 | 4 | 1.962.100 |
| 2/10/2019 | 7,30 | 7,26 | -3,20% | 7,26 | 7,30 | 7,29 | 7,31 | 7,50 | 4 | 291.600 |
| 1/10/2019 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,26 | 7,80 | 5 | 1.875.000 |
| 26/9/2019 | 7,49 | 7,50 | +2,46% | 7,49 | 7,50 | 7,49 | 7,35 | 7,50 | 5 | 674.800 |
| 25/9/2019 | 7,46 | 7,32 | -8,50% | 7,25 | 7,50 | 7,42 | 7,32 | 7,78 | 19 | 4.456.700 |
| 19/9/2019 | 8,00 | 8,00 | +2,56% | 8,00 | 8,00 | 8,00 | 7,50 | 8,19 | 4 | 1.920.000 |
| 18/9/2019 | 7,72 | 7,80 | +6,85% | 7,70 | 8,30 | 8,04 | 7,40 | 8,10 | 48 | 12.869.200 |
| 17/9/2019 | 7,28 | 7,30 | +0,69% | 7,28 | 7,79 | 7,42 | 7,30 | 7,63 | 17 | 3.269.000 |
| 16/9/2019 | 7,30 | 7,25 | -5,84% | 7,20 | 7,31 | 7,25 | 7,25 | 7,80 | 15 | 1.524.200 |
| 13/9/2019 | 7,50 | 7,70 | +0,65% | 7,36 | 7,70 | 7,52 | 7,30 | 7,77 | 3 | 225.600 |
| 12/9/2019 | 7,65 | 7,65 | -1,92% | 7,65 | 7,65 | 7,65 | 7,30 | 7,60 | 1 | 153.000 |
| 10/9/2019 | 7,85 | 7,80 | -2,38% | 7,80 | 7,85 | 7,82 | 7,12 | 7,80 | 4 | 313.000 |
| 9/9/2019 | 7,99 | 7,99 | -2,32% | 7,21 | 7,99 | 7,73 | 7,05 | 8,00 | 3 | 231.900 |
| 6/9/2019 | 8,18 | 8,18 | -0,24% | 8,18 | 8,18 | 8,18 | 7,29 | 8,07 | 4 | 409.000 |
| 5/9/2019 | 7,13 | 8,20 | +15,01% | 7,13 | 8,20 | 7,27 | 8,15 | 8,20 | 8 | 2.182.100 |
| 4/9/2019 | 7,06 | 7,13 | -2,60% | 7,06 | 7,20 | 7,09 | 7,13 | 7,30 | 14 | 3.336.800 |
| 3/9/2019 | 7,32 | 7,32 | 0,00% | 7,32 | 7,32 | 7,32 | 7,02 | 7,80 | 4 | 1.976.400 |
| 2/9/2019 | 7,49 | 7,32 | -2,27% | 7,30 | 7,50 | 7,42 | 7,32 | 7,89 | 18 | 7.791.400 |
| 30/8/2019 | 7,98 | 7,49 | -7,87% | 7,48 | 7,98 | 7,52 | 7,30 | 7,49 | 33 | 7.520.600 |
| 29/8/2019 | 8,19 | 8,13 | +3,57% | 8,13 | 8,22 | 8,19 | 7,53 | 8,13 | 6 | 1.146.900 |
| 28/8/2019 | 7,95 | 7,85 | +7,98% | 7,71 | 7,95 | 7,89 | 7,10 | 8,00 | 11 | 1.895.800 |
| 27/8/2019 | 7,25 | 7,27 | +0,83% | 7,25 | 7,60 | 7,36 | 7,03 | 7,60 | 7 | 515.600 |
| 26/8/2019 | 7,95 | 7,21 | -10,55% | 7,20 | 8,00 | 7,39 | 7,21 | 7,90 | 25 | 5.546.500 |
| 23/8/2019 | 8,14 | 8,06 | -0,98% | 7,51 | 8,20 | 7,93 | 7,70 | 8,07 | 19 | 4.520.200 |
| 22/8/2019 | 7,26 | 8,14 | +11,20% | 7,26 | 8,47 | 8,01 | 7,50 | 8,14 | 19 | 1.843.000 |
| 21/8/2019 | 8,10 | 7,32 | -9,63% | 7,23 | 8,35 | 7,53 | 7,32 | 7,76 | 45 | 15.301.400 |
| 20/8/2019 | 8,74 | 8,10 | -3,34% | 7,71 | 8,74 | 8,04 | 7,50 | 8,10 | 36 | 5.869.400 |
| 19/8/2019 | 8,00 | 8,38 | -1,53% | 8,00 | 8,77 | 8,20 | 7,50 | 8,38 | 79 | 19.455.200 |
| 16/8/2019 | 6,98 | 8,51 | +22,09% | 6,98 | 8,78 | 8,11 | 8,51 | 8,69 | 80 | 20.215.200 |
| 15/8/2019 | 6,97 | 6,97 | +0,29% | 6,96 | 6,97 | 6,96 | 6,30 | 6,98 | 8 | 1.463.500 |
| 14/8/2019 | 6,89 | 6,95 | 0,00% | 6,89 | 6,95 | 6,92 | 6,31 | 6,95 | 4 | 485.000 |
| 13/8/2019 | 6,97 | 6,95 | +2,66% | 6,70 | 6,98 | 6,88 | 6,90 | 6,96 | 12 | 2.685.300 |
| 12/8/2019 | 6,31 | 6,77 | -1,74% | 6,31 | 6,77 | 6,48 | 6,30 | 6,77 | 10 | 972.700 |
| 9/8/2019 | 6,89 | 6,89 | +3,77% | 6,89 | 6,89 | 6,89 | 6,35 | 6,82 | 1 | 68.900 |
| 8/8/2019 | 6,51 | 6,64 | -4,60% | 6,51 | 6,89 | 6,66 | 6,55 | 6,64 | 19 | 2.133.500 |
| 6/8/2019 | 6,70 | 6,96 | +3,73% | 6,70 | 6,96 | 6,81 | 6,50 | 6,96 | 7 | 2.521.600 |
| 5/8/2019 | 6,70 | 6,71 | -3,73% | 6,70 | 6,96 | 6,74 | 6,70 | 6,95 | 10 | 1.417.200 |
| 2/8/2019 | 6,97 | 6,97 | -0,14% | 6,70 | 6,98 | 6,90 | 6,71 | 6,98 | 8 | 2.140.500 |
| 1/8/2019 | 6,80 | 6,98 | 0,00% | 6,79 | 6,98 | 6,83 | 6,79 | 6,97 | 5 | 1.982.700 |
| 31/7/2019 | 6,98 | 6,98 | +0,58% | 6,98 | 6,98 | 6,98 | 6,75 | 6,97 | 2 | 139.600 |
| 30/7/2019 | 6,89 | 6,94 | +1,91% | 6,89 | 6,94 | 6,93 | 6,73 | 6,94 | 4 | 762.500 |
| 29/7/2019 | 6,81 | 6,81 | -2,44% | 6,81 | 6,81 | 6,81 | 6,80 | 6,98 | 1 | 68.100 |
| 26/7/2019 | 6,89 | 6,98 | +1,16% | 6,89 | 6,98 | 6,94 | 6,70 | 6,98 | 5 | 1.110.700 |
| 25/7/2019 | 6,60 | 6,90 | -0,58% | 6,50 | 6,97 | 6,84 | 6,91 | 6,96 | 8 | 1.573.800 |
| 24/7/2019 | 6,94 | 6,94 | +5,15% | 6,94 | 6,94 | 6,94 | 6,60 | 6,94 | 4 | 277.600 |
| 23/7/2019 | 6,60 | 6,60 | -5,17% | 6,60 | 6,60 | 6,60 | 6,60 | 6,96 | 1 | 660.000 |
| 22/7/2019 | 6,96 | 6,96 | -0,14% | 6,96 | 6,96 | 6,96 | 6,50 | 6,96 | 2 | 208.800 |
| 19/7/2019 | 6,70 | 6,97 | +1,75% | 6,60 | 6,97 | 6,60 | 6,60 | 6,98 | 10 | 6.672.700 |
| 18/7/2019 | 7,00 | 6,85 | +2,85% | 6,85 | 7,00 | 6,90 | 6,75 | 6,99 | 3 | 552.500 |
| 17/7/2019 | 6,99 | 6,66 | -3,48% | 6,66 | 6,99 | 6,72 | 6,66 | 7,00 | 2 | 336.300 |
| 16/7/2019 | 6,90 | 6,90 | -1,43% | 6,90 | 6,90 | 6,90 | 6,51 | 6,90 | 1 | 69.000 |
| 12/7/2019 | 7,25 | 7,00 | -3,31% | 7,00 | 7,25 | 7,02 | 6,95 | 7,24 | 2 | 772.500 |
| 11/7/2019 | 6,90 | 7,24 | +4,93% | 6,90 | 7,30 | 7,03 | 6,90 | 7,24 | 14 | 3.237.600 |
| 10/7/2019 | 6,50 | 6,90 | +6,15% | 6,50 | 7,00 | 6,67 | 6,50 | 6,90 | 8 | 2.203.000 |
| 8/7/2019 | 6,20 | 6,50 | +6,56% | 6,20 | 6,50 | 6,32 | 6,35 | 6,50 | 10 | 1.771.700 |
| 5/7/2019 | 6,20 | 6,10 | -1,61% | 6,00 | 6,20 | 6,10 | 6,00 | 6,10 | 13 | 1.160.200 |
| 4/7/2019 | 5,85 | 6,20 | +5,98% | 5,85 | 6,20 | 6,02 | 5,86 | 6,15 | 2 | 120.500 |
| 3/7/2019 | 5,85 | 5,85 | +4,46% | 5,85 | 5,85 | 5,85 | 5,80 | 6,30 | 3 | 409.500 |
| 2/7/2019 | 5,60 | 5,60 | -4,27% | 5,60 | 5,60 | 5,60 | 5,62 | 5,80 | 1 | 112.000 |
| 1/7/2019 | 5,85 | 5,85 | 0,00% | 5,85 | 5,85 | 5,85 | 5,61 | 5,89 | 1 | 585.000 |
| 28/6/2019 | 5,85 | 5,85 | +1,74% | 5,85 | 5,85 | 5,85 | 5,80 | 5,90 | 1 | 58.500 |
| 27/6/2019 | 5,75 | 5,75 | -2,54% | 5,75 | 5,75 | 5,75 | 5,70 | 5,80 | 1 | 460.000 |
| 26/6/2019 | 5,90 | 5,90 | 0,00% | 5,90 | 5,90 | 5,90 | 5,69 | 5,85 | 1 | 177.000 |
| 25/6/2019 | 5,90 | 5,90 | -1,67% | 5,90 | 5,90 | 5,90 | 5,75 | 5,90 | 3 | 1.003.000 |
| 24/6/2019 | 5,99 | 6,00 | +2,56% | 5,99 | 6,00 | 5,99 | 5,69 | 5,85 | 4 | 1.019.000 |
| 21/6/2019 | 5,85 | 5,85 | 0,00% | 5,85 | 5,85 | 5,85 | 5,70 | 5,85 | 1 | 585.000 |
| 19/6/2019 | 5,85 | 5,85 | 0,00% | 5,85 | 5,85 | 5,85 | 5,70 | 5,85 | 2 | 585.000 |
| 18/6/2019 | 5,85 | 5,85 | +1,74% | 5,85 | 5,85 | 5,85 | 5,65 | 5,94 | 5 | 819.000 |
| 17/6/2019 | 5,75 | 5,75 | +2,13% | 5,75 | 5,75 | 5,75 | 5,65 | 5,92 | 1 | 57.500 |
| 14/6/2019 | 5,63 | 5,63 | -1,40% | 5,63 | 5,63 | 5,63 | 5,65 | 5,99 | 1 | 281.500 |
| 13/6/2019 | 5,71 | 5,71 | 0,00% | 5,71 | 5,71 | 5,71 | 5,71 | 6,00 | 3 | 685.200 |
| 11/6/2019 | 5,82 | 5,71 | -3,71% | 5,71 | 5,82 | 5,79 | 5,71 | 5,99 | 8 | 2.202.800 |
| 7/6/2019 | 5,90 | 5,93 | +1,37% | 5,90 | 5,93 | 5,91 | 5,71 | 6,00 | 5 | 1.656.700 |
| 6/6/2019 | 5,85 | 5,85 | -0,85% | 5,85 | 5,85 | 5,85 | 5,72 | 5,90 | 3 | 1.053.000 |
| 5/6/2019 | 5,90 | 5,90 | -0,17% | 5,90 | 5,90 | 5,90 | 5,85 | 6,00 | 3 | 767.000 |
| 4/6/2019 | 5,91 | 5,91 | +0,17% | 5,91 | 5,91 | 5,91 | 5,85 | 6,00 | 1 | 591.000 |
| 31/5/2019 | 5,75 | 5,90 | +0,17% | 5,75 | 5,90 | 5,85 | 5,81 | 5,90 | 3 | 175.500 |
| 30/5/2019 | 5,89 | 5,89 | -0,17% | 5,89 | 5,89 | 5,89 | 5,80 | 5,90 | 1 | 117.800 |
| 29/5/2019 | 5,90 | 5,90 | 0,00% | 5,90 | 5,90 | 5,90 | 5,80 | 6,00 | 4 | 944.000 |
| 28/5/2019 | 5,90 | 5,90 | -0,84% | 5,90 | 5,90 | 5,90 | 5,70 | 5,90 | 2 | 118.000 |
| 27/5/2019 | 5,73 | 5,95 | 0,00% | 5,73 | 5,95 | 5,80 | 5,68 | 5,96 | 2 | 174.100 |
| 24/5/2019 | 5,99 | 5,95 | -1,98% | 5,70 | 5,99 | 5,79 | 5,70 | 5,95 | 6 | 463.900 |
| 23/5/2019 | 6,08 | 6,07 | -0,82% | 6,07 | 6,08 | 6,07 | 5,70 | 6,06 | 4 | 911.700 |
| 20/5/2019 | 6,03 | 6,12 | +2,00% | 5,81 | 6,12 | 5,94 | 5,50 | 6,13 | 34 | 11.527.300 |
| 17/5/2019 | 6,20 | 6,00 | -3,23% | 6,00 | 6,25 | 6,18 | 6,00 | 6,45 | 5 | 371.300 |
| 16/5/2019 | 7,02 | 6,20 | -18,85% | 6,20 | 7,20 | 6,72 | 6,00 | 6,20 | 29 | 11.236.600 |
| 14/5/2019 | 7,64 | 7,64 | 0,00% | 7,64 | 7,64 | 7,64 | 7,21 | 7,64 | 1 | 76.400 |
| 13/5/2019 | 7,20 | 7,64 | +5,96% | 6,80 | 7,64 | 6,96 | 7,20 | 7,63 | 6 | 3.134.600 |
| 10/5/2019 | 7,70 | 7,21 | +0,14% | 7,21 | 7,70 | 7,50 | 7,20 | 7,50 | 6 | 450.400 |
| 7/5/2019 | 6,99 | 7,20 | +5,88% | 6,99 | 7,20 | 7,09 | 7,20 | 7,88 | 7 | 5.111.000 |
| 6/5/2019 | 6,80 | 6,80 | -2,16% | 6,80 | 6,80 | 6,80 | 6,80 | 6,95 | 7 | 2.788.000 |
| 3/5/2019 | 6,80 | 6,95 | +2,36% | 6,80 | 6,99 | 6,94 | 6,95 | 6,99 | 13 | 5.900.800 |
| 2/5/2019 | 6,79 | 6,79 | 0,00% | 6,79 | 6,79 | 6,79 | 6,30 | 6,78 | 1 | 67.900 |
| 30/4/2019 | 6,50 | 6,79 | +2,88% | 6,50 | 6,79 | 6,56 | 6,50 | 6,88 | 8 | 2.034.900 |
| 29/4/2019 | 6,60 | 6,60 | +0,76% | 6,60 | 6,60 | 6,60 | 6,40 | 6,59 | 1 | 66.000 |
| 26/4/2019 | 6,25 | 6,55 | +0,77% | 6,25 | 6,55 | 6,27 | 6,25 | 6,60 | 3 | 753.000 |
| 25/4/2019 | 6,50 | 6,50 | 0,00% | 6,50 | 6,50 | 6,50 | 6,25 | 6,55 | 1 | 650.000 |
| 24/4/2019 | 6,50 | 6,50 | +2,36% | 6,50 | 6,50 | 6,50 | 5,80 | 6,50 | 1 | 65.000 |
| 23/4/2019 | 6,60 | 6,35 | -3,79% | 6,20 | 6,60 | 6,29 | 6,35 | 6,50 | 15 | 4.157.700 |
| 22/4/2019 | 6,32 | 6,60 | +4,43% | 6,32 | 6,60 | 6,38 | 5,50 | 6,60 | 3 | 447.000 |
| 18/4/2019 | 6,50 | 6,32 | -7,06% | 6,29 | 6,50 | 6,48 | 6,29 | 6,32 | 11 | 9.986.600 |
| 16/4/2019 | 6,31 | 6,80 | -0,73% | 6,31 | 6,80 | 6,50 | 6,32 | 6,80 | 10 | 1.430.400 |
| 12/4/2019 | 6,33 | 6,85 | +1,48% | 6,33 | 6,85 | 6,81 | 6,33 | 6,83 | 4 | 885.300 |
| 10/4/2019 | 6,80 | 6,75 | -3,43% | 6,31 | 6,80 | 6,56 | 6,35 | 6,80 | 4 | 262.600 |
| 8/4/2019 | 6,55 | 6,99 | +1,45% | 6,30 | 6,99 | 6,41 | 6,42 | 6,99 | 12 | 7.758.600 |
| 4/4/2019 | 6,89 | 6,89 | -1,57% | 6,89 | 6,89 | 6,89 | 6,60 | 6,89 | 1 | 68.900 |
| 29/3/2019 | 6,50 | 7,00 | +7,69% | 6,50 | 7,00 | 6,75 | 6,55 | 7,14 | 2 | 135.000 |
| 27/3/2019 | 6,50 | 6,50 | -0,46% | 6,50 | 6,50 | 6,50 | 6,50 | 7,00 | 5 | 585.000 |
| 26/3/2019 | 6,53 | 6,53 | +0,46% | 6,53 | 6,53 | 6,53 | 6,52 | 6,77 | 2 | 130.600 |
| 25/3/2019 | 6,51 | 6,50 | -7,14% | 6,50 | 6,51 | 6,50 | 6,50 | 6,94 | 2 | 195.100 |
| 22/3/2019 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,51 | 7,21 | 2 | 140.000 |
| 21/3/2019 | 7,00 | 7,00 | -5,15% | 7,00 | 7,00 | 7,00 | 6,50 | 7,35 | 2 | 140.000 |
| 20/3/2019 | 7,39 | 7,38 | +3,94% | 7,38 | 7,39 | 7,38 | 6,60 | 7,39 | 6 | 1.033.700 |
| 19/3/2019 | 6,60 | 7,10 | +7,58% | 6,60 | 7,10 | 6,71 | 6,61 | 7,39 | 3 | 1.746.000 |
| 18/3/2019 | 6,75 | 6,60 | -2,22% | 6,51 | 6,75 | 6,69 | 6,60 | 7,00 | 12 | 4.752.600 |
| 14/3/2019 | 6,75 | 6,75 | -0,74% | 6,75 | 6,75 | 6,75 | 6,75 | 7,41 | 1 | 67.500 |
| 13/3/2019 | 6,80 | 6,80 | +0,74% | 6,80 | 6,80 | 6,80 | 6,75 | 7,42 | 1 | 68.000 |
| 12/3/2019 | 6,62 | 6,75 | -5,20% | 6,62 | 6,90 | 6,78 | 6,75 | 7,11 | 14 | 4.474.900 |
| 11/3/2019 | 7,10 | 7,12 | +1,57% | 7,10 | 7,12 | 7,10 | 7,12 | 7,44 | 2 | 497.400 |
| 1/3/2019 | 7,01 | 7,01 | -3,04% | 7,00 | 7,01 | 7,00 | 7,02 | 7,21 | 8 | 15.260.900 |
| 28/2/2019 | 7,34 | 7,23 | -1,36% | 7,23 | 7,34 | 7,29 | 7,23 | 7,49 | 6 | 2.844.200 |
| 27/2/2019 | 7,39 | 7,33 | +0,27% | 7,33 | 7,39 | 7,37 | 7,33 | 7,65 | 4 | 1.770.600 |
| 26/2/2019 | 7,31 | 7,31 | +0,83% | 7,31 | 7,31 | 7,31 | 7,31 | 7,75 | 1 | 73.100 |
| 25/2/2019 | 7,25 | 7,25 | 0,00% | 7,25 | 7,25 | 7,25 | 7,11 | 7,83 | 8 | 3.407.500 |
| 21/2/2019 | 7,42 | 7,25 | -3,33% | 7,25 | 7,42 | 7,37 | 7,25 | 7,50 | 2 | 1.032.000 |
| 20/2/2019 | 7,52 | 7,50 | -0,66% | 7,50 | 7,52 | 7,51 | 7,42 | 7,50 | 6 | 1.727.300 |
| 14/2/2019 | 7,62 | 7,55 | -4,31% | 7,55 | 7,62 | 7,60 | 7,55 | 7,88 | 3 | 836.100 |
| 13/2/2019 | 7,60 | 7,89 | +2,47% | 7,60 | 7,89 | 7,85 | 7,45 | 7,88 | 8 | 2.828.600 |
| 12/2/2019 | 7,80 | 7,70 | -1,28% | 7,45 | 7,80 | 7,59 | 7,40 | 7,85 | 7 | 835.500 |
| 11/2/2019 | 7,55 | 7,80 | +0,91% | 7,53 | 7,80 | 7,55 | 7,30 | 7,80 | 3 | 982.000 |
| 8/2/2019 | 7,45 | 7,73 | +5,89% | 7,40 | 7,75 | 7,44 | 7,30 | 7,74 | 7 | 2.679.800 |
| 7/2/2019 | 7,63 | 7,30 | -7,48% | 7,30 | 7,63 | 7,46 | 7,30 | 7,60 | 10 | 6.346.600 |
| 6/2/2019 | 7,90 | 7,89 | -1,38% | 7,89 | 7,90 | 7,89 | 7,40 | 7,89 | 5 | 1.894.600 |
| 5/2/2019 | 7,75 | 8,00 | +3,49% | 7,75 | 8,08 | 7,92 | 7,45 | 8,00 | 14 | 2.456.300 |
| 4/2/2019 | 7,30 | 7,73 | +1,71% | 7,23 | 7,74 | 7,50 | 7,41 | 7,74 | 15 | 1.575.400 |
| 1/2/2019 | 7,69 | 7,60 | +4,54% | 7,40 | 7,70 | 7,63 | 7,11 | 7,60 | 23 | 5.877.900 |
| 31/1/2019 | 7,28 | 7,27 | -0,14% | 6,95 | 7,45 | 7,10 | 7,10 | 7,29 | 17 | 2.628.400 |
| 29/1/2019 | 7,19 | 7,28 | +1,25% | 7,00 | 7,28 | 7,05 | 7,10 | 7,29 | 12 | 2.890.700 |
| 28/1/2019 | 7,21 | 7,19 | -7,82% | 7,19 | 7,40 | 7,20 | 5,89 | 7,19 | 11 | 2.666.400 |
| 24/1/2019 | 7,89 | 7,80 | +0,13% | 7,80 | 8,09 | 7,99 | 7,80 | 8,06 | 11 | 3.437.400 |
| 23/1/2019 | 8,07 | 7,79 | -2,38% | 7,50 | 8,07 | 7,68 | 7,50 | 7,79 | 10 | 1.460.500 |
| 22/1/2019 | 7,96 | 7,98 | +0,50% | 7,95 | 8,10 | 7,95 | 7,41 | 7,85 | 23 | 19.580.900 |
| 21/1/2019 | 7,60 | 7,94 | +3,79% | 7,60 | 8,00 | 7,74 | 7,70 | 7,94 | 41 | 17.120.800 |
| 18/1/2019 | 7,30 | 7,65 | +3,38% | 7,30 | 7,69 | 7,46 | 7,31 | 7,64 | 23 | 9.777.700 |
| 17/1/2019 | 7,43 | 7,40 | -0,40% | 7,20 | 7,43 | 7,29 | 7,10 | 7,41 | 5 | 510.600 |
| 16/1/2019 | 7,11 | 7,43 | -0,27% | 7,00 | 7,50 | 7,07 | 7,01 | 7,43 | 16 | 12.520.300 |
| 15/1/2019 | 7,19 | 7,45 | +3,47% | 7,19 | 7,65 | 7,48 | 7,01 | 7,25 | 24 | 6.734.800 |
| 14/1/2019 | 6,71 | 7,20 | +0,42% | 6,15 | 7,20 | 6,76 | 7,00 | 7,19 | 47 | 15.685.700 |
| 11/1/2019 | 5,92 | 7,17 | +13,27% | 5,92 | 7,20 | 6,67 | 6,50 | 7,18 | 53 | 25.224.500 |
| 10/1/2019 | 6,50 | 6,33 | -2,62% | 6,10 | 6,59 | 6,30 | 6,05 | 6,34 | 17 | 2.775.600 |
| 9/1/2019 | 5,89 | 6,50 | +13,84% | 5,55 | 6,59 | 6,00 | 6,30 | 6,50 | 114 | 31.808.400 |
| 8/1/2019 | 5,40 | 5,71 | +5,74% | 5,40 | 5,71 | 5,65 | 5,71 | 5,76 | 70 | 22.602.400 |
| 7/1/2019 | 5,39 | 5,40 | +0,19% | 5,30 | 5,40 | 5,35 | 5,21 | 5,25 | 7 | 1.123.600 |
| 4/1/2019 | 5,10 | 5,39 | +5,69% | 5,10 | 5,39 | 5,21 | 5,25 | 5,39 | 25 | 5.058.600 |
| 3/1/2019 | 5,05 | 5,10 | +0,99% | 5,00 | 5,10 | 5,05 | 5,02 | 5,16 | 6 | 707.500 |
| 2/1/2019 | 5,44 | 5,05 | -4,17% | 5,00 | 5,44 | 5,06 | 5,04 | 5,18 | 33 | 2.581.300 |
| 28/12/2018 | 5,30 | 5,27 | +5,19% | 5,10 | 5,30 | 5,12 | 4,61 | 5,27 | 3 | 768.700 |
| 27/12/2018 | 5,18 | 5,01 | -0,60% | 5,01 | 5,19 | 5,10 | 5,00 | 5,18 | 8 | 612.500 |
| 26/12/2018 | 4,99 | 5,04 | 0,00% | 4,99 | 5,04 | 5,00 | 4,81 | 5,08 | 6 | 1.300.100 |
| 21/12/2018 | 5,09 | 5,04 | -0,20% | 4,76 | 5,10 | 4,91 | 4,85 | 5,05 | 10 | 1.130.000 |
| 20/12/2018 | 5,26 | 5,05 | +1,00% | 5,05 | 5,26 | 5,09 | 4,56 | 4,99 | 2 | 254.600 |
| 19/12/2018 | 5,18 | 5,00 | 0,00% | 5,00 | 5,25 | 5,04 | 4,96 | 5,00 | 25 | 4.391.200 |
| 18/12/2018 | 5,34 | 5,00 | -0,60% | 5,00 | 5,34 | 5,05 | 5,00 | 5,14 | 14 | 4.145.700 |
| 17/12/2018 | 5,25 | 5,03 | -4,19% | 5,01 | 5,35 | 5,10 | 5,03 | 5,14 | 29 | 10.511.300 |
| 14/12/2018 | 5,34 | 5,25 | +2,94% | 5,10 | 5,34 | 5,17 | 5,11 | 5,20 | 19 | 4.349.100 |
| 13/12/2018 | 4,66 | 5,10 | +8,97% | 4,66 | 5,39 | 4,97 | 5,01 | 5,10 | 103 | 23.663.800 |
| 12/12/2018 | 4,50 | 4,68 | +8,08% | 4,40 | 4,68 | 4,51 | 4,45 | 4,66 | 21 | 5.776.100 |
| 11/12/2018 | 4,49 | 4,33 | -3,78% | 4,26 | 4,74 | 4,34 | 4,32 | 4,48 | 21 | 2.389.800 |
| 10/12/2018 | 4,65 | 4,50 | -1,96% | 4,30 | 4,70 | 4,46 | 4,12 | 4,49 | 24 | 4.061.300 |
| 7/12/2018 | 4,50 | 4,59 | +2,00% | 4,40 | 4,60 | 4,46 | 4,05 | 4,59 | 6 | 713.800 |
| 6/12/2018 | 4,49 | 4,50 | +0,22% | 4,15 | 4,50 | 4,39 | 4,02 | 4,50 | 4 | 175.900 |
| 5/12/2018 | 4,20 | 4,49 | -1,32% | 4,20 | 4,54 | 4,36 | 4,27 | 4,50 | 8 | 523.300 |
| 4/12/2018 | 4,60 | 4,55 | -0,87% | 4,55 | 4,60 | 4,55 | 4,30 | 4,60 | 10 | 729.300 |
| 3/12/2018 | 4,49 | 4,59 | +4,56% | 4,45 | 4,69 | 4,46 | 4,35 | 4,58 | 14 | 8.390.100 |
| 30/11/2018 | 4,35 | 4,39 | -1,35% | 4,20 | 4,39 | 4,21 | 4,23 | 4,39 | 13 | 4.387.800 |
| 29/11/2018 | 4,24 | 4,45 | +7,23% | 4,24 | 4,45 | 4,27 | 4,16 | 4,41 | 16 | 3.464.300 |
| 28/11/2018 | 4,40 | 4,15 | +0,73% | 4,15 | 4,40 | 4,19 | 4,15 | 4,24 | 16 | 1.594.100 |
| 27/11/2018 | 4,12 | 4,12 | -4,19% | 4,11 | 4,24 | 4,17 | 4,12 | 4,20 | 27 | 4.087.000 |
| 26/11/2018 | 4,41 | 4,30 | -2,27% | 4,07 | 4,41 | 4,19 | 4,10 | 4,29 | 4 | 209.500 |
| 23/11/2018 | 4,25 | 4,40 | 0,00% | 4,25 | 4,40 | 4,25 | 4,04 | 4,44 | 4 | 1.064.000 |
| 22/11/2018 | 4,50 | 4,40 | +0,23% | 4,26 | 4,50 | 4,30 | 4,25 | 4,45 | 14 | 1.591.100 |
| 21/11/2018 | 4,13 | 4,39 | -2,44% | 4,13 | 4,48 | 4,30 | 4,25 | 4,40 | 26 | 4.220.900 |
| 16/11/2018 | 4,01 | 4,50 | -2,17% | 4,00 | 4,50 | 4,13 | 4,32 | 4,50 | 93 | 19.348.700 |
| 14/11/2018 | 4,71 | 4,60 | -0,86% | 4,60 | 4,71 | 4,68 | 4,08 | 4,60 | 3 | 187.200 |
| 13/11/2018 | 4,75 | 4,64 | -1,07% | 4,35 | 4,75 | 4,36 | 4,37 | 4,64 | 8 | 4.711.000 |
| 12/11/2018 | 4,78 | 4,69 | +0,86% | 4,69 | 4,78 | 4,70 | 4,43 | 4,75 | 2 | 282.300 |
| 9/11/2018 | 4,75 | 4,65 | +2,20% | 4,36 | 5,00 | 4,78 | 4,50 | 4,70 | 13 | 2.155.400 |
| 8/11/2018 | 4,80 | 4,55 | -9,00% | 4,30 | 5,00 | 4,47 | 4,30 | 4,60 | 16 | 3.620.700 |
| 7/11/2018 | 5,05 | 5,00 | -0,79% | 4,80 | 5,13 | 4,90 | 4,80 | 4,90 | 14 | 4.123.000 |
| 6/11/2018 | 4,99 | 5,04 | +4,56% | 4,99 | 5,04 | 5,00 | 4,80 | 5,04 | 8 | 1.152.000 |
| 5/11/2018 | 4,99 | 4,82 | -3,02% | 4,42 | 4,99 | 4,71 | 4,80 | 5,00 | 20 | 3.442.300 |
| 1/11/2018 | 4,86 | 4,97 | +6,88% | 4,86 | 5,12 | 4,93 | 4,50 | 4,95 | 18 | 4.143.400 |
| 31/10/2018 | 4,49 | 4,65 | +2,65% | 4,49 | 4,80 | 4,59 | 4,51 | 4,79 | 10 | 1.929.100 |
| 30/10/2018 | 4,53 | 4,53 | -0,44% | 4,53 | 4,53 | 4,53 | 4,01 | 4,53 | 3 | 1.177.800 |
| 29/10/2018 | 4,47 | 4,55 | -3,19% | 4,28 | 4,70 | 4,47 | 4,25 | 4,55 | 19 | 2.728.000 |
| 26/10/2018 | 4,70 | 4,70 | +0,21% | 4,60 | 4,70 | 4,62 | 4,26 | 4,50 | 4 | 647.500 |
| 25/10/2018 | 4,80 | 4,69 | +4,22% | 4,50 | 4,80 | 4,67 | 4,38 | 4,73 | 10 | 1.168.300 |
| 24/10/2018 | 4,84 | 4,50 | -6,83% | 4,50 | 4,85 | 4,54 | 4,22 | 4,70 | 5 | 636.900 |
| 23/10/2018 | 3,61 | 4,83 | +23,85% | 3,61 | 4,83 | 4,06 | 4,21 | 4,84 | 36 | 8.249.100 |
| 22/10/2018 | 3,90 | 3,90 | -1,02% | 3,90 | 3,90 | 3,90 | 3,61 | 3,90 | 3 | 468.000 |
| 19/10/2018 | 3,74 | 3,94 | +9,44% | 3,74 | 3,99 | 3,84 | 3,71 | 3,94 | 14 | 2.078.900 |
| 17/10/2018 | 3,60 | 3,60 | +1,41% | 3,50 | 3,60 | 3,56 | 3,60 | 3,80 | 3 | 606.000 |
| 16/10/2018 | 3,20 | 3,55 | +3,80% | 3,20 | 3,55 | 3,44 | 3,35 | 3,62 | 8 | 1.412.100 |
| 11/10/2018 | 3,47 | 3,42 | -2,29% | 3,40 | 3,47 | 3,44 | 3,42 | 3,80 | 4 | 1.827.500 |
| 10/10/2018 | 3,98 | 3,50 | -3,31% | 3,50 | 3,98 | 3,77 | 3,40 | 3,60 | 17 | 2.909.800 |
| 9/10/2018 | 3,15 | 3,62 | +16,77% | 3,14 | 3,62 | 3,35 | 3,37 | 3,63 | 31 | 2.418.200 |
| 8/10/2018 | 2,95 | 3,10 | +6,90% | 2,95 | 3,10 | 3,04 | 3,10 | 3,14 | 20 | 5.993.700 |
| 5/10/2018 | 3,00 | 2,90 | +1,75% | 2,76 | 3,00 | 2,84 | 2,83 | 2,99 | 10 | 1.594.300 |
| 4/10/2018 | 2,90 | 2,85 | -5,94% | 2,81 | 2,90 | 2,84 | 2,81 | 2,85 | 6 | 1.137.500 |
| 3/10/2018 | 2,90 | 3,03 | +4,48% | 2,90 | 3,04 | 2,99 | 2,92 | 3,02 | 7 | 1.496.600 |
| 2/10/2018 | 3,00 | 2,90 | 0,00% | 2,90 | 3,00 | 2,90 | 2,81 | 2,90 | 2 | 930.000 |
| 1/10/2018 | 2,91 | 2,90 | -4,61% | 2,86 | 2,91 | 2,89 | 2,90 | 3,03 | 19 | 3.330.500 |
| 27/9/2018 | 2,93 | 3,04 | +1,33% | 2,93 | 3,05 | 2,97 | 2,95 | 3,05 | 5 | 208.100 |
| 26/9/2018 | 3,05 | 3,00 | 0,00% | 2,90 | 3,14 | 2,97 | 2,91 | 3,06 | 10 | 921.100 |
| 25/9/2018 | 3,00 | 3,00 | -5,66% | 2,96 | 3,17 | 3,01 | 3,00 | 3,10 | 11 | 813.400 |
| 24/9/2018 | 3,00 | 3,18 | +0,63% | 3,00 | 3,18 | 3,01 | 2,91 | 3,18 | 4 | 543.100 |
| 20/9/2018 | 3,17 | 3,16 | -0,63% | 2,90 | 3,17 | 3,01 | 3,01 | 3,13 | 4 | 301.500 |
| 18/9/2018 | 2,93 | 3,18 | +0,95% | 2,93 | 3,18 | 3,08 | 3,00 | 3,17 | 4 | 123.500 |
| 14/9/2018 | 2,90 | 3,15 | +1,61% | 2,90 | 3,15 | 3,00 | 2,96 | 3,19 | 10 | 570.200 |
| 12/9/2018 | 3,20 | 3,10 | +7,64% | 3,09 | 3,20 | 3,10 | 2,93 | 3,10 | 5 | 248.400 |
| 11/9/2018 | 3,24 | 2,88 | -4,95% | 2,88 | 3,24 | 2,99 | 2,88 | 3,19 | 24 | 1.915.500 |
| 10/9/2018 | 3,12 | 3,03 | -5,31% | 3,03 | 3,12 | 3,08 | 3,03 | 3,24 | 6 | 586.500 |
| 6/9/2018 | 3,20 | 3,20 | -1,54% | 3,20 | 3,20 | 3,20 | 3,00 | 3,24 | 3 | 192.000 |
| 4/9/2018 | 3,49 | 3,25 | -6,88% | 3,25 | 3,49 | 3,34 | 3,20 | 3,44 | 5 | 2.277.100 |
| 3/9/2018 | 3,49 | 3,49 | +7,06% | 3,30 | 3,49 | 3,44 | 3,33 | 3,49 | 5 | 206.900 |
| 31/8/2018 | 3,20 | 3,26 | +6,89% | 3,20 | 3,58 | 3,42 | 3,26 | 3,49 | 39 | 6.023.200 |
| 30/8/2018 | 3,14 | 3,05 | +3,74% | 3,05 | 3,20 | 3,12 | 3,05 | 3,20 | 11 | 1.032.300 |
| 29/8/2018 | 3,23 | 2,94 | -6,67% | 2,94 | 3,23 | 3,06 | 2,94 | 3,14 | 6 | 214.300 |
| 28/8/2018 | 3,14 | 3,15 | 0,00% | 3,14 | 3,15 | 3,14 | 3,01 | 3,10 | 2 | 62.900 |
| 27/8/2018 | 3,09 | 3,15 | +5,00% | 3,05 | 3,23 | 3,12 | 3,01 | 3,24 | 13 | 3.341.800 |
| 24/8/2018 | 3,00 | 3,00 | -3,23% | 3,00 | 3,00 | 3,00 | 2,30 | 3,09 | 2 | 60.000 |
| 23/8/2018 | 3,10 | 3,10 | +0,65% | 3,10 | 3,10 | 3,10 | 2,88 | 3,15 | 1 | 31.000 |
| 22/8/2018 | 3,08 | 3,08 | -1,91% | 2,88 | 3,08 | 2,98 | 2,89 | 3,09 | 4 | 119.200 |
| 21/8/2018 | 3,13 | 3,14 | 0,00% | 3,02 | 3,14 | 3,07 | 1,00 | 3,10 | 4 | 184.600 |
| 20/8/2018 | 3,14 | 3,14 | +0,32% | 3,14 | 3,14 | 3,14 | 2,82 | 3,13 | 1 | 94.200 |
| 17/8/2018 | 3,13 | 3,13 | 0,00% | 3,13 | 3,13 | 3,13 | 2,81 | 3,13 | 1 | 93.900 |
| 16/8/2018 | 2,91 | 3,13 | -0,32% | 2,91 | 3,13 | 2,98 | 2,93 | 3,12 | 3 | 89.500 |
| 15/8/2018 | 2,91 | 3,14 | 0,00% | 2,91 | 3,14 | 2,98 | 2,83 | 3,13 | 2 | 89.600 |
| 14/8/2018 | 3,14 | 3,14 | +5,37% | 3,14 | 3,14 | 3,14 | 2,71 | 3,14 | 1 | 31.400 |
| 13/8/2018 | 2,95 | 2,98 | -3,25% | 2,90 | 3,13 | 2,99 | 2,98 | 3,10 | 14 | 689.100 |
| 9/8/2018 | 3,09 | 3,08 | -0,32% | 2,95 | 3,09 | 3,07 | 2,94 | 3,08 | 5 | 768.800 |
| 8/8/2018 | 3,07 | 3,09 | +0,32% | 3,07 | 3,09 | 3,08 | 3,00 | 3,09 | 3 | 92.400 |
| 7/8/2018 | 3,08 | 3,08 | +5,12% | 3,04 | 3,08 | 3,06 | 2,96 | 3,07 | 3 | 276.000 |
| 6/8/2018 | 3,05 | 2,93 | -4,25% | 2,93 | 3,15 | 3,02 | 2,92 | 3,07 | 19 | 2.960.300 |
| 3/8/2018 | 3,08 | 3,06 | -0,33% | 3,06 | 3,08 | 3,06 | 3,06 | 3,08 | 8 | 889.400 |
| 2/8/2018 | 3,31 | 3,07 | -9,71% | 3,07 | 3,31 | 3,10 | 3,07 | 3,28 | 12 | 838.200 |
| 1/8/2018 | 3,40 | 3,40 | +8,97% | 3,40 | 3,40 | 3,40 | 3,07 | 3,28 | 1 | 34.000 |
| 31/7/2018 | 3,12 | 3,12 | -0,95% | 3,12 | 3,12 | 3,12 | 3,08 | 3,13 | 3 | 187.200 |
| 30/7/2018 | 3,13 | 3,15 | -5,69% | 3,13 | 3,15 | 3,13 | 3,13 | 3,18 | 4 | 439.000 |
| 26/7/2018 | 3,34 | 3,34 | +7,74% | 3,33 | 3,34 | 3,33 | 3,03 | 3,34 | 3 | 100.100 |
| 25/7/2018 | 3,11 | 3,10 | -0,32% | 3,10 | 3,11 | 3,10 | 3,03 | 3,05 | 2 | 186.400 |
| 24/7/2018 | 3,12 | 3,11 | 0,00% | 3,11 | 3,12 | 3,11 | 3,10 | 3,25 | 2 | 124.500 |
| 23/7/2018 | 3,11 | 3,11 | 0,00% | 3,11 | 3,11 | 3,11 | 3,03 | 3,20 | 2 | 155.500 |
| 20/7/2018 | 3,15 | 3,11 | -2,51% | 3,11 | 3,15 | 3,11 | 3,11 | 3,24 | 6 | 1.216.500 |
| 19/7/2018 | 3,15 | 3,19 | +1,27% | 3,15 | 3,30 | 3,21 | 3,06 | 3,18 | 4 | 225.200 |
| 18/7/2018 | 3,35 | 3,15 | -1,56% | 3,15 | 3,36 | 3,23 | 3,15 | 3,30 | 7 | 323.100 |
| 17/7/2018 | 3,17 | 3,20 | -5,04% | 3,15 | 3,26 | 3,19 | 3,11 | 3,20 | 22 | 1.946.000 |
| 16/7/2018 | 3,37 | 3,37 | +4,98% | 3,37 | 3,37 | 3,37 | 3,12 | 3,37 | 2 | 134.800 |
| 13/7/2018 | 3,60 | 3,21 | 0,00% | 3,21 | 3,61 | 3,37 | 3,21 | 3,39 | 17 | 1.482.800 |
| 12/7/2018 | 3,01 | 3,21 | +3,22% | 3,01 | 3,29 | 3,19 | 3,15 | 3,50 | 9 | 671.900 |
| 11/7/2018 | 3,12 | 3,11 | 0,00% | 3,11 | 3,12 | 3,11 | 3,00 | 3,12 | 5 | 1.928.900 |
| 10/7/2018 | 3,13 | 3,11 | -2,81% | 3,11 | 3,13 | 3,12 | 3,08 | 3,40 | 11 | 1.094.100 |
| 6/7/2018 | 3,20 | 3,20 | 0,00% | 3,20 | 3,20 | 3,20 | 3,01 | 3,70 | 2 | 640.000 |
| 5/7/2018 | 3,00 | 3,20 | +6,67% | 3,00 | 3,20 | 3,10 | 3,00 | 3,50 | 2 | 62.000 |
| 2/7/2018 | 3,00 | 3,00 | 0,00% | 3,00 | 3,00 | 3,00 | 0,00 | 0,00 | 1 | 120.000 |
| 29/6/2018 | 3,30 | 3,00 | +1,35% | 3,00 | 3,30 | 3,08 | 2,96 | 3,00 | 8 | 956.000 |
| 28/6/2018 | 3,04 | 2,96 | -12,94% | 2,96 | 3,04 | 2,97 | 2,96 | 3,15 | 6 | 952.000 |
| 25/6/2018 | 3,40 | 3,40 | 0,00% | 3,40 | 3,40 | 3,40 | 2,95 | 3,60 | 3 | 136.000 |
| 22/6/2018 | 3,40 | 3,40 | +9,68% | 3,40 | 3,40 | 3,40 | 2,96 | 3,40 | 1 | 34.000 |
| 21/6/2018 | 3,10 | 3,10 | -1,59% | 3,00 | 3,10 | 3,04 | 3,01 | 3,30 | 6 | 578.600 |
| 20/6/2018 | 3,15 | 3,15 | +1,61% | 3,15 | 3,15 | 3,15 | 1,00 | 3,49 | 1 | 157.500 |
| 19/6/2018 | 3,10 | 3,10 | -4,62% | 3,10 | 3,10 | 3,10 | 3,11 | 3,50 | 2 | 899.000 |
| 18/6/2018 | 3,30 | 3,25 | 0,00% | 3,00 | 3,30 | 3,25 | 3,10 | 3,25 | 8 | 747.700 |
| 15/6/2018 | 3,25 | 3,25 | -9,22% | 3,25 | 3,25 | 3,25 | 3,25 | 3,58 | 1 | 390.000 |
| 14/6/2018 | 3,33 | 3,58 | +1,42% | 3,25 | 3,58 | 3,28 | 3,30 | 3,58 | 4 | 394.400 |
| 12/6/2018 | 3,28 | 3,53 | +8,28% | 3,28 | 3,53 | 3,43 | 3,27 | 3,53 | 9 | 1.718.200 |
| 11/6/2018 | 3,16 | 3,26 | -6,86% | 3,16 | 3,26 | 3,21 | 3,25 | 3,50 | 2 | 64.200 |
| 7/6/2018 | 3,50 | 3,50 | -7,89% | 3,50 | 3,50 | 3,50 | 3,00 | 3,70 | 2 | 70.000 |
| 6/6/2018 | 3,80 | 3,80 | +0,26% | 3,80 | 3,80 | 3,80 | 3,50 | 4,00 | 3 | 1.216.000 |
| 5/6/2018 | 3,79 | 3,79 | +0,26% | 3,79 | 3,79 | 3,79 | 3,51 | 3,80 | 1 | 37.900 |
| 4/6/2018 | 3,77 | 3,78 | +9,57% | 3,77 | 3,78 | 3,77 | 3,51 | 3,78 | 6 | 339.400 |
| 30/5/2018 | 3,43 | 3,45 | -8,97% | 3,43 | 3,65 | 3,51 | 3,45 | 3,60 | 14 | 2.496.300 |
| 29/5/2018 | 3,79 | 3,79 | -0,26% | 3,79 | 3,79 | 3,79 | 3,00 | 3,78 | 1 | 37.900 |
| 24/5/2018 | 3,86 | 3,80 | -2,56% | 3,80 | 3,86 | 3,84 | 3,80 | 4,01 | 6 | 692.100 |
| 23/5/2018 | 4,00 | 3,90 | -4,88% | 3,90 | 4,05 | 3,91 | 3,90 | 4,08 | 16 | 2.350.800 |
| 22/5/2018 | 3,95 | 4,10 | -1,20% | 3,95 | 4,10 | 3,96 | 3,87 | 4,10 | 2 | 436.000 |
| 18/5/2018 | 3,98 | 4,15 | +1,72% | 3,86 | 4,15 | 4,08 | 3,95 | 4,18 | 9 | 2.780.400 |
| 17/5/2018 | 4,02 | 4,08 | +2,00% | 4,02 | 4,08 | 4,06 | 3,98 | 4,12 | 8 | 2.030.500 |
| 16/5/2018 | 4,25 | 4,00 | -5,66% | 4,00 | 4,25 | 4,12 | 4,00 | 4,19 | 10 | 1.774.300 |
| 15/5/2018 | 4,02 | 4,24 | +6,00% | 4,00 | 4,24 | 4,07 | 3,98 | 4,25 | 26 | 6.071.200 |
| 14/5/2018 | 4,05 | 4,00 | -4,99% | 4,00 | 4,05 | 4,03 | 3,97 | 4,16 | 3 | 1.330.300 |
| 10/5/2018 | 4,12 | 4,21 | -1,86% | 4,06 | 4,21 | 4,10 | 4,05 | 4,21 | 15 | 3.408.400 |
| 9/5/2018 | 4,08 | 4,29 | 0,00% | 4,08 | 4,29 | 4,11 | 4,11 | 4,29 | 3 | 617.100 |
| 7/5/2018 | 4,16 | 4,29 | +3,87% | 4,06 | 4,29 | 4,20 | 4,06 | 4,29 | 16 | 3.362.200 |
| 4/5/2018 | 4,40 | 4,13 | -2,82% | 4,13 | 4,40 | 4,32 | 4,11 | 4,36 | 4 | 302.600 |
| 3/5/2018 | 4,09 | 4,25 | +1,19% | 4,08 | 4,25 | 4,16 | 4,10 | 4,25 | 4 | 166.700 |
| 30/4/2018 | 4,40 | 4,20 | -1,18% | 4,20 | 4,40 | 4,20 | 4,20 | 4,39 | 5 | 1.598.000 |
| 27/4/2018 | 4,04 | 4,25 | +5,72% | 4,04 | 4,25 | 4,15 | 4,15 | 4,30 | 9 | 2.699.100 |
| 26/4/2018 | 4,03 | 4,02 | -1,95% | 4,01 | 4,03 | 4,02 | 4,05 | 4,30 | 4 | 683.500 |
| 25/4/2018 | 4,08 | 4,10 | +0,99% | 4,08 | 4,13 | 4,10 | 4,01 | 4,10 | 12 | 4.018.700 |
| 24/4/2018 | 4,06 | 4,06 | -3,33% | 4,06 | 4,06 | 4,06 | 4,06 | 4,40 | 1 | 40.600 |
| 18/4/2018 | 4,20 | 4,20 | 0,00% | 4,20 | 4,20 | 4,20 | 4,06 | 4,30 | 1 | 5.880.000 |
| 17/4/2018 | 4,20 | 4,20 | 0,00% | 4,20 | 4,20 | 4,20 | 4,05 | 4,30 | 3 | 1.260.000 |
| 12/4/2018 | 4,12 | 4,20 | +2,44% | 4,12 | 4,20 | 4,16 | 4,05 | 4,44 | 16 | 4.416.200 |
| 11/4/2018 | 4,41 | 4,10 | -6,82% | 4,05 | 4,41 | 4,07 | 0,00 | 0,00 | 25 | 4.480.600 |
| 6/4/2018 | 4,40 | 4,40 | +3,53% | 4,40 | 4,40 | 4,40 | 4,10 | 4,38 | 1 | 44.000 |
| 5/4/2018 | 4,34 | 4,25 | +3,66% | 4,25 | 4,35 | 4,25 | 4,16 | 4,30 | 9 | 2.680.300 |
| 4/4/2018 | 4,20 | 4,10 | -8,69% | 4,10 | 4,40 | 4,19 | 4,10 | 4,39 | 40 | 6.249.500 |
| 2/4/2018 | 4,48 | 4,49 | +0,90% | 4,40 | 4,53 | 4,47 | 4,31 | 4,49 | 18 | 6.315.200 |
| 29/3/2018 | 4,51 | 4,45 | -5,32% | 4,45 | 4,51 | 4,49 | 4,45 | 4,60 | 9 | 1.708.000 |
| 28/3/2018 | 4,41 | 4,70 | +4,44% | 4,41 | 4,70 | 4,42 | 4,42 | 4,70 | 5 | 1.105.400 |
| 27/3/2018 | 4,41 | 4,50 | +2,27% | 4,41 | 4,50 | 4,47 | 4,50 | 4,70 | 20 | 6.760.100 |
| 26/3/2018 | 4,30 | 4,40 | +0,69% | 4,28 | 4,48 | 4,36 | 4,40 | 4,50 | 14 | 2.965.800 |
| 23/3/2018 | 4,59 | 4,37 | -2,02% | 4,37 | 4,59 | 4,45 | 4,36 | 4,48 | 9 | 400.700 |
| 22/3/2018 | 4,49 | 4,46 | -0,67% | 4,46 | 4,52 | 4,49 | 4,40 | 4,46 | 8 | 673.800 |
| 21/3/2018 | 4,50 | 4,49 | -0,22% | 4,40 | 4,50 | 4,45 | 4,40 | 4,65 | 15 | 3.031.200 |
| 20/3/2018 | 4,61 | 4,50 | -1,32% | 4,50 | 4,88 | 4,57 | 4,50 | 4,51 | 36 | 9.784.800 |
| 19/3/2018 | 4,56 | 4,56 | -2,98% | 4,56 | 4,56 | 4,56 | 4,56 | 4,67 | 5 | 684.000 |
| 16/3/2018 | 4,70 | 4,70 | -1,05% | 4,50 | 4,70 | 4,63 | 4,55 | 4,70 | 25 | 5.333.000 |
| 15/3/2018 | 4,86 | 4,75 | -1,45% | 4,75 | 4,98 | 4,86 | 4,75 | 4,90 | 9 | 1.704.100 |
| 14/3/2018 | 4,64 | 4,82 | +4,33% | 4,64 | 4,90 | 4,75 | 4,75 | 4,89 | 34 | 7.746.800 |
| 13/3/2018 | 4,79 | 4,62 | -3,35% | 4,60 | 4,79 | 4,64 | 4,61 | 4,70 | 8 | 1.115.200 |
| 12/3/2018 | 4,76 | 4,78 | +0,84% | 4,65 | 4,90 | 4,72 | 4,65 | 4,78 | 22 | 2.789.900 |
| 9/3/2018 | 4,75 | 4,74 | +4,87% | 4,50 | 4,79 | 4,54 | 4,42 | 4,76 | 15 | 3.093.300 |
| 8/3/2018 | 5,01 | 4,52 | -12,06% | 4,52 | 5,01 | 4,88 | 4,51 | 4,98 | 9 | 1.221.100 |
| 7/3/2018 | 5,15 | 5,14 | -1,15% | 5,00 | 5,15 | 5,03 | 5,05 | 5,14 | 6 | 754.900 |
| 6/3/2018 | 5,23 | 5,20 | -0,57% | 4,92 | 5,47 | 5,06 | 4,92 | 5,20 | 27 | 6.477.500 |
| 5/3/2018 | 5,15 | 5,23 | +4,60% | 5,00 | 5,30 | 5,12 | 5,09 | 5,24 | 33 | 6.103.000 |
| 2/3/2018 | 4,61 | 5,00 | +7,07% | 4,60 | 5,39 | 4,89 | 5,00 | 5,13 | 132 | 17.874.400 |
| 1/3/2018 | 4,76 | 4,67 | -0,43% | 4,67 | 4,88 | 4,75 | 4,66 | 4,80 | 20 | 4.851.000 |
| 28/2/2018 | 4,90 | 4,69 | 0,00% | 4,48 | 4,90 | 4,64 | 4,69 | 4,85 | 63 | 7.429.200 |
| 27/2/2018 | 4,40 | 4,69 | +7,08% | 4,40 | 4,85 | 4,63 | 4,48 | 4,69 | 33 | 52.078.800 |
| 26/2/2018 | 4,40 | 4,38 | -1,57% | 4,38 | 4,40 | 4,38 | 4,38 | 4,49 | 5 | 2.234.600 |
| 23/2/2018 | 4,53 | 4,45 | -1,77% | 4,42 | 4,53 | 4,45 | 4,45 | 4,70 | 5 | 1.649.800 |
| 22/2/2018 | 4,53 | 4,53 | -1,95% | 4,53 | 4,53 | 4,53 | 4,53 | 4,63 | 1 | 271.800 |
| 21/2/2018 | 4,69 | 4,62 | -1,49% | 4,55 | 4,69 | 4,64 | 4,57 | 4,64 | 11 | 3.766.200 |
| 20/2/2018 | 4,97 | 4,69 | -5,25% | 4,50 | 4,98 | 4,66 | 4,55 | 4,69 | 65 | 19.730.800 |
| 19/2/2018 | 4,48 | 4,95 | +10,00% | 4,48 | 4,97 | 4,77 | 4,75 | 4,94 | 55 | 15.101.000 |
| 16/2/2018 | 4,44 | 4,50 | +2,27% | 4,44 | 4,50 | 4,45 | 4,30 | 4,50 | 7 | 1.379.800 |
| 15/2/2018 | 4,40 | 4,40 | -1,12% | 4,40 | 4,45 | 4,41 | 4,40 | 4,48 | 31 | 3.755.000 |
| 14/2/2018 | 4,45 | 4,45 | +4,71% | 4,45 | 4,45 | 4,45 | 4,25 | 4,45 | 2 | 89.000 |
| 9/2/2018 | 4,49 | 4,25 | -3,41% | 4,25 | 4,59 | 4,30 | 4,25 | 4,38 | 20 | 3.232.000 |
| 8/2/2018 | 4,40 | 4,40 | +0,92% | 4,38 | 4,45 | 4,40 | 4,27 | 4,45 | 18 | 5.818.500 |
| 7/2/2018 | 4,23 | 4,36 | +3,81% | 4,23 | 4,44 | 4,33 | 4,25 | 4,37 | 32 | 13.144.400 |
| 6/2/2018 | 4,11 | 4,20 | -1,64% | 4,10 | 4,35 | 4,22 | 4,20 | 4,32 | 22 | 4.938.600 |
| 5/2/2018 | 4,15 | 4,27 | -0,23% | 4,15 | 4,27 | 4,17 | 4,20 | 4,30 | 11 | 1.880.700 |
| 2/2/2018 | 4,35 | 4,28 | -2,73% | 4,21 | 4,35 | 4,26 | 4,25 | 4,29 | 36 | 4.353.300 |
| 1/2/2018 | 4,35 | 4,40 | 0,00% | 4,32 | 4,69 | 4,49 | 4,35 | 4,48 | 87 | 20.095.300 |
| 31/1/2018 | 4,11 | 4,40 | +6,02% | 4,11 | 4,40 | 4,22 | 4,20 | 4,35 | 33 | 5.198.200 |
| 30/1/2018 | 4,11 | 4,15 | +0,97% | 4,11 | 4,15 | 4,12 | 4,11 | 4,17 | 3 | 330.100 |
| 29/1/2018 | 4,10 | 4,11 | +1,73% | 4,10 | 4,11 | 4,10 | 4,11 | 4,20 | 13 | 7.106.100 |
| 26/1/2018 | 4,06 | 4,04 | -1,70% | 4,04 | 4,22 | 4,09 | 4,04 | 4,15 | 13 | 982.000 |
| 24/1/2018 | 4,08 | 4,11 | +1,99% | 4,08 | 4,15 | 4,09 | 4,11 | 4,16 | 9 | 1.676.900 |
| 23/1/2018 | 4,24 | 4,03 | -2,18% | 4,03 | 4,35 | 4,16 | 4,03 | 4,18 | 60 | 10.660.300 |
| 22/1/2018 | 4,20 | 4,12 | +0,73% | 4,01 | 4,24 | 4,09 | 4,11 | 4,23 | 33 | 5.606.100 |
| 19/1/2018 | 4,04 | 4,09 | +1,74% | 4,04 | 4,17 | 4,07 | 4,05 | 4,09 | 11 | 3.994.900 |
| 18/1/2018 | 4,20 | 4,02 | -6,07% | 4,02 | 4,20 | 4,11 | 4,02 | 4,19 | 19 | 3.906.500 |
| 17/1/2018 | 4,07 | 4,28 | +5,68% | 4,05 | 4,28 | 4,09 | 4,06 | 4,28 | 41 | 7.903.500 |
| 16/1/2018 | 4,16 | 4,05 | -4,71% | 4,05 | 4,16 | 4,12 | 4,05 | 4,19 | 23 | 3.014.000 |
| 15/1/2018 | 4,30 | 4,25 | +1,19% | 4,11 | 4,33 | 4,25 | 4,07 | 4,27 | 15 | 2.848.800 |
| 12/1/2018 | 4,11 | 4,20 | +1,69% | 4,06 | 4,30 | 4,17 | 4,12 | 4,20 | 24 | 4.593.700 |
| 11/1/2018 | 4,29 | 4,13 | -3,73% | 4,12 | 4,31 | 4,13 | 4,10 | 4,13 | 12 | 3.185.400 |
| 10/1/2018 | 4,29 | 4,29 | -0,23% | 4,29 | 4,29 | 4,29 | 4,10 | 4,25 | 1 | 42.900 |
| 9/1/2018 | 4,30 | 4,30 | -1,15% | 4,30 | 4,30 | 4,30 | 4,15 | 4,30 | 3 | 129.000 |
| 8/1/2018 | 4,05 | 4,35 | +4,82% | 4,05 | 4,40 | 4,19 | 4,06 | 4,38 | 16 | 2.934.500 |
| 5/1/2018 | 4,12 | 4,15 | +4,80% | 4,10 | 4,45 | 4,20 | 4,02 | 4,13 | 38 | 7.619.300 |
| 4/1/2018 | 3,90 | 3,96 | -3,41% | 3,72 | 4,12 | 3,94 | 3,96 | 4,12 | 20 | 3.197.700 |
| 3/1/2018 | 4,11 | 4,10 | +7,33% | 4,08 | 4,11 | 4,09 | 3,90 | 4,10 | 4 | 327.500 |
| 2/1/2018 | 3,91 | 3,82 | -7,28% | 3,82 | 3,91 | 3,86 | 3,83 | 4,00 | 4 | 502.000 |
| 28/12/2017 | 3,82 | 4,12 | +7,01% | 3,81 | 4,12 | 3,97 | 3,86 | 4,12 | 16 | 2.939.400 |
| 27/12/2017 | 3,90 | 3,85 | -3,02% | 3,85 | 3,90 | 3,89 | 3,85 | 3,97 | 6 | 13.843.500 |
| 22/12/2017 | 3,99 | 3,97 | -0,50% | 3,75 | 3,99 | 3,90 | 3,81 | 3,97 | 3 | 117.100 |
| 21/12/2017 | 3,90 | 3,99 | -3,86% | 3,79 | 3,99 | 3,82 | 3,82 | 3,99 | 15 | 2.067.700 |
| 20/12/2017 | 4,18 | 4,15 | -0,72% | 4,15 | 4,18 | 4,17 | 3,86 | 4,19 | 5 | 27.460.500 |
| 19/12/2017 | 3,85 | 4,18 | -0,24% | 3,84 | 4,18 | 3,87 | 3,83 | 4,18 | 3 | 503.100 |
| 18/12/2017 | 4,00 | 4,19 | +6,08% | 3,90 | 4,20 | 4,02 | 3,85 | 4,19 | 9 | 724.800 |
| 15/12/2017 | 3,95 | 3,95 | -1,25% | 3,95 | 3,95 | 3,95 | 3,83 | 4,00 | 1 | 118.500 |
| 14/12/2017 | 3,91 | 4,00 | -1,23% | 3,91 | 4,00 | 3,93 | 3,90 | 4,00 | 2 | 314.600 |
| 13/12/2017 | 4,05 | 4,05 | -1,22% | 4,05 | 4,05 | 4,05 | 3,97 | 4,05 | 2 | 648.000 |
| 12/12/2017 | 4,10 | 4,10 | -2,38% | 4,10 | 4,10 | 4,10 | 3,99 | 4,10 | 2 | 2.050.000 |
| 11/12/2017 | 4,20 | 4,20 | -0,47% | 3,99 | 4,20 | 4,18 | 3,83 | 4,10 | 3 | 837.900 |
| 5/12/2017 | 4,21 | 4,22 | -0,24% | 4,21 | 4,22 | 4,21 | 3,82 | 4,21 | 3 | 1.305.200 |
| 29/11/2017 | 4,15 | 4,23 | -1,63% | 3,90 | 4,23 | 4,13 | 3,91 | 4,23 | 5 | 331.100 |
| 28/11/2017 | 4,29 | 4,30 | +1,18% | 4,29 | 4,30 | 4,29 | 4,15 | 4,23 | 3 | 558.900 |
| 27/11/2017 | 4,19 | 4,25 | +1,43% | 4,05 | 4,25 | 4,17 | 4,05 | 4,25 | 9 | 2.465.400 |
| 24/11/2017 | 4,00 | 4,19 | +0,96% | 4,00 | 4,19 | 4,09 | 4,00 | 4,19 | 2 | 81.900 |
| 23/11/2017 | 4,14 | 4,15 | +0,24% | 4,14 | 4,15 | 4,14 | 4,00 | 4,25 | 3 | 788.000 |
| 22/11/2017 | 3,85 | 4,14 | +2,22% | 3,80 | 4,14 | 3,85 | 3,82 | 4,14 | 4 | 423.900 |
| 21/11/2017 | 4,05 | 4,05 | 0,00% | 4,05 | 4,05 | 4,05 | 3,85 | 4,08 | 1 | 121.500 |
| 17/11/2017 | 4,05 | 4,05 | 0,00% | 4,05 | 4,05 | 4,05 | 3,85 | 4,05 | 3 | 486.000 |
| 16/11/2017 | 3,85 | 4,05 | +4,38% | 3,85 | 4,05 | 3,91 | 4,00 | 4,05 | 2 | 117.500 |
| 14/11/2017 | 4,05 | 3,88 | -4,20% | 3,85 | 4,20 | 4,11 | 3,88 | 4,13 | 16 | 5.144.100 |
| 13/11/2017 | 3,85 | 4,05 | -1,70% | 3,85 | 4,05 | 3,88 | 3,91 | 4,04 | 3 | 233.000 |
| 10/11/2017 | 4,00 | 4,12 | +3,00% | 3,99 | 4,12 | 3,99 | 4,00 | 4,12 | 5 | 40.541.200 |
| 8/11/2017 | 4,00 | 4,00 | 0,00% | 4,00 | 4,00 | 4,00 | 3,83 | 4,20 | 1 | 920.000 |
| 7/11/2017 | 4,00 | 4,00 | 0,00% | 4,00 | 4,00 | 4,00 | 3,83 | 4,00 | 2 | 1.080.000 |
| 6/11/2017 | 4,00 | 4,00 | -4,76% | 4,00 | 4,00 | 4,00 | 4,00 | 4,25 | 1 | 200.000 |
| 3/11/2017 | 4,00 | 4,20 | -0,47% | 4,00 | 4,20 | 4,05 | 3,90 | 4,20 | 2 | 162.000 |
| 31/10/2017 | 4,22 | 4,22 | +10,76% | 4,22 | 4,22 | 4,22 | 3,93 | 4,15 | 1 | 42.200 |
| 30/10/2017 | 4,11 | 3,81 | -7,30% | 3,81 | 4,11 | 4,02 | 3,81 | 4,20 | 9 | 1.890.500 |
| 27/10/2017 | 4,11 | 4,11 | -3,29% | 4,11 | 4,11 | 4,11 | 4,06 | 4,24 | 2 | 205.500 |
| 26/10/2017 | 4,15 | 4,25 | +2,16% | 4,15 | 4,25 | 4,15 | 4,10 | 4,24 | 3 | 1.745.000 |
| 25/10/2017 | 4,17 | 4,16 | +0,24% | 4,16 | 4,17 | 4,16 | 4,15 | 4,23 | 2 | 83.300 |
| 23/10/2017 | 4,15 | 4,15 | -0,24% | 4,15 | 4,15 | 4,15 | 4,15 | 4,20 | 2 | 498.000 |
| 19/10/2017 | 4,17 | 4,16 | 0,00% | 4,16 | 4,27 | 4,16 | 4,15 | 4,20 | 18 | 3.747.800 |
| 18/10/2017 | 4,26 | 4,16 | -0,95% | 4,16 | 4,35 | 4,27 | 4,16 | 4,27 | 11 | 2.050.400 |
| 17/10/2017 | 4,30 | 4,20 | +0,48% | 4,20 | 4,40 | 4,29 | 4,20 | 4,38 | 12 | 4.122.500 |
| 16/10/2017 | 4,22 | 4,18 | 0,00% | 4,17 | 4,22 | 4,19 | 4,17 | 4,48 | 10 | 1.719.100 |
| 13/10/2017 | 4,49 | 4,18 | -3,24% | 4,17 | 4,60 | 4,29 | 4,18 | 4,44 | 30 | 2.617.600 |
| 11/10/2017 | 4,32 | 4,32 | -2,92% | 4,32 | 4,32 | 4,32 | 4,32 | 4,48 | 1 | 43.200 |
| 10/10/2017 | 4,29 | 4,45 | +3,97% | 4,29 | 4,60 | 4,46 | 4,32 | 4,40 | 28 | 4.155.900 |
| 9/10/2017 | 4,28 | 4,28 | -0,93% | 4,28 | 4,28 | 4,28 | 4,28 | 4,36 | 3 | 214.000 |
| 6/10/2017 | 4,31 | 4,32 | -0,69% | 4,31 | 4,32 | 4,31 | 4,25 | 4,30 | 4 | 560.800 |
| 5/10/2017 | 4,36 | 4,35 | +1,64% | 4,35 | 4,43 | 4,36 | 4,30 | 4,36 | 6 | 15.744.700 |
| 4/10/2017 | 4,17 | 4,28 | +3,13% | 4,17 | 4,30 | 4,20 | 4,17 | 4,31 | 18 | 3.028.500 |
| 3/10/2017 | 4,25 | 4,15 | -3,49% | 4,15 | 4,25 | 4,19 | 4,15 | 4,30 | 15 | 1.090.000 |
| 2/10/2017 | 4,30 | 4,30 | +2,38% | 4,30 | 4,30 | 4,30 | 4,21 | 4,30 | 3 | 430.000 |
| 29/9/2017 | 4,24 | 4,20 | 0,00% | 4,20 | 4,25 | 4,23 | 4,20 | 4,35 | 9 | 1.397.300 |
| 28/9/2017 | 4,23 | 4,20 | +1,20% | 4,20 | 4,45 | 4,26 | 4,20 | 4,43 | 7 | 383.700 |
| 27/9/2017 | 4,20 | 4,15 | -3,94% | 4,15 | 4,23 | 4,19 | 4,15 | 4,40 | 17 | 2.557.700 |
| 26/9/2017 | 4,53 | 4,32 | +0,23% | 4,25 | 4,53 | 4,49 | 4,32 | 4,48 | 44 | 38.962.200 |
| 25/9/2017 | 4,50 | 4,31 | -6,30% | 4,10 | 4,50 | 4,27 | 4,31 | 4,48 | 59 | 11.122.000 |
| 22/9/2017 | 4,90 | 4,60 | -2,54% | 4,59 | 5,15 | 4,73 | 4,52 | 4,60 | 68 | 14.570.800 |
| 21/9/2017 | 5,39 | 4,72 | -10,94% | 4,72 | 5,39 | 4,91 | 4,71 | 5,00 | 38 | 5.459.400 |
| 20/9/2017 | 4,50 | 5,30 | +18,83% | 4,50 | 5,71 | 5,27 | 5,12 | 5,35 | 280 | 81.315.300 |
| 19/9/2017 | 4,49 | 4,46 | +3,72% | 4,39 | 4,49 | 4,40 | 4,37 | 4,46 | 6 | 1.013.900 |
| 18/9/2017 | 4,27 | 4,30 | +2,38% | 4,25 | 4,45 | 4,34 | 4,31 | 4,38 | 35 | 5.513.100 |
| 15/9/2017 | 4,22 | 4,20 | -5,41% | 4,20 | 4,37 | 4,25 | 4,19 | 4,40 | 13 | 1.105.400 |
| 14/9/2017 | 4,29 | 4,44 | +3,74% | 4,29 | 4,48 | 4,42 | 4,19 | 4,41 | 11 | 575.200 |
| 13/9/2017 | 4,28 | 4,28 | +2,88% | 4,28 | 4,28 | 4,28 | 4,06 | 4,28 | 1 | 42.800 |
| 12/9/2017 | 4,20 | 4,16 | -0,48% | 4,16 | 4,32 | 4,23 | 4,12 | 4,29 | 23 | 4.868.100 |
| 11/9/2017 | 4,18 | 4,18 | +2,20% | 4,05 | 4,18 | 4,12 | 4,06 | 4,18 | 11 | 2.064.400 |
| 8/9/2017 | 4,01 | 4,09 | +1,74% | 4,01 | 4,09 | 4,02 | 4,06 | 4,10 | 5 | 201.300 |
| 6/9/2017 | 4,05 | 4,02 | -4,06% | 4,02 | 4,05 | 4,03 | 4,02 | 4,15 | 9 | 1.211.600 |
| 4/9/2017 | 4,19 | 4,19 | 0,00% | 4,19 | 4,19 | 4,19 | 4,06 | 4,18 | 13 | 1.676.000 |
| 1/9/2017 | 4,20 | 4,19 | +0,24% | 4,19 | 4,20 | 4,19 | 4,06 | 4,20 | 5 | 671.000 |
| 31/8/2017 | 4,04 | 4,18 | +2,70% | 4,04 | 4,18 | 4,06 | 4,05 | 4,18 | 17 | 2.604.400 |
| 28/8/2017 | 4,03 | 4,07 | -0,49% | 4,02 | 4,07 | 4,03 | 4,07 | 4,09 | 8 | 1.411.900 |
| 25/8/2017 | 4,00 | 4,09 | +2,25% | 4,00 | 4,09 | 4,00 | 4,01 | 4,09 | 6 | 720.900 |
| 24/8/2017 | 4,10 | 4,00 | -2,44% | 4,00 | 4,18 | 4,08 | 4,02 | 4,10 | 11 | 2.655.800 |
| 23/8/2017 | 4,10 | 4,10 | +0,74% | 4,10 | 4,10 | 4,10 | 4,10 | 4,15 | 13 | 1.599.000 |
| 22/8/2017 | 4,05 | 4,07 | +2,78% | 4,05 | 4,15 | 4,11 | 4,07 | 4,15 | 10 | 1.644.200 |
| 21/8/2017 | 4,24 | 3,96 | -6,60% | 3,95 | 4,24 | 4,08 | 3,95 | 4,00 | 15 | 2.367.700 |
| 18/8/2017 | 4,06 | 4,24 | +4,69% | 4,06 | 4,24 | 4,09 | 4,10 | 4,24 | 8 | 1.145.600 |
| 17/8/2017 | 4,11 | 4,05 | -5,37% | 4,05 | 4,11 | 4,09 | 4,05 | 4,30 | 8 | 655.000 |
| 16/8/2017 | 4,31 | 4,28 | -3,60% | 4,02 | 4,31 | 4,16 | 4,00 | 4,28 | 19 | 1.749.300 |
| 15/8/2017 | 4,15 | 4,44 | +9,09% | 4,15 | 4,79 | 4,38 | 4,31 | 4,46 | 99 | 21.487.800 |
| 14/8/2017 | 4,02 | 4,07 | +1,75% | 4,02 | 4,07 | 4,02 | 4,02 | 4,14 | 11 | 2.373.300 |
| 9/8/2017 | 4,04 | 4,00 | -2,44% | 3,99 | 4,04 | 4,00 | 3,86 | 4,07 | 4 | 720.200 |
| 8/8/2017 | 3,85 | 4,10 | +6,49% | 3,81 | 4,10 | 3,96 | 3,99 | 4,12 | 29 | 4.676.500 |
| 7/8/2017 | 3,85 | 3,85 | -1,79% | 3,85 | 3,85 | 3,85 | 3,81 | 3,92 | 2 | 231.000 |
| 4/8/2017 | 3,90 | 3,92 | +2,62% | 3,90 | 3,92 | 3,91 | 3,85 | 3,95 | 12 | 2.189.700 |
| 3/8/2017 | 3,80 | 3,82 | -2,05% | 3,80 | 3,82 | 3,81 | 3,81 | 3,82 | 7 | 648.000 |
| 2/8/2017 | 3,93 | 3,90 | 0,00% | 3,82 | 3,93 | 3,86 | 3,87 | 3,90 | 9 | 1.583.000 |
| 1/8/2017 | 3,90 | 3,90 | -1,02% | 3,90 | 3,90 | 3,90 | 3,87 | 3,90 | 1 | 39.000 |
| 31/7/2017 | 3,81 | 3,94 | +3,68% | 3,80 | 3,95 | 3,94 | 3,90 | 3,94 | 13 | 100.980.200 |
| 28/7/2017 | 3,81 | 3,80 | -2,06% | 3,80 | 3,81 | 3,80 | 3,71 | 3,80 | 6 | 418.600 |
| 27/7/2017 | 3,90 | 3,88 | +0,78% | 3,88 | 3,91 | 3,89 | 3,71 | 3,88 | 7 | 1.206.900 |
| 26/7/2017 | 3,93 | 3,85 | -1,28% | 3,85 | 3,93 | 3,86 | 3,85 | 3,91 | 14 | 3.093.300 |
| 25/7/2017 | 4,01 | 3,90 | -5,57% | 3,77 | 4,01 | 3,87 | 3,86 | 3,92 | 45 | 8.289.200 |
| 24/7/2017 | 4,10 | 4,13 | +1,98% | 4,00 | 4,13 | 4,06 | 3,92 | 4,13 | 14 | 4.104.900 |
| 21/7/2017 | 4,15 | 4,05 | -1,22% | 4,01 | 4,15 | 4,05 | 3,90 | 4,00 | 4 | 851.100 |
| 20/7/2017 | 4,10 | 4,10 | +2,50% | 3,91 | 4,10 | 3,92 | 3,90 | 4,09 | 3 | 864.000 |
| 19/7/2017 | 3,99 | 4,00 | +0,25% | 3,99 | 4,05 | 4,00 | 3,91 | 4,05 | 8 | 2.004.100 |
| 18/7/2017 | 4,09 | 3,99 | +2,57% | 3,81 | 4,09 | 4,03 | 3,86 | 4,00 | 18 | 43.169.400 |
| 17/7/2017 | 3,90 | 3,89 | +0,26% | 3,89 | 4,13 | 3,95 | 3,88 | 4,00 | 15 | 3.240.000 |
| 14/7/2017 | 4,00 | 3,88 | -7,18% | 3,88 | 4,08 | 3,94 | 3,87 | 3,88 | 22 | 3.592.100 |
| 13/7/2017 | 4,10 | 4,18 | +2,45% | 4,03 | 4,20 | 4,12 | 4,01 | 4,19 | 25 | 4.491.100 |
| 12/7/2017 | 4,08 | 4,08 | -0,24% | 3,91 | 4,09 | 4,07 | 3,95 | 4,09 | 10 | 15.751.800 |
| 11/7/2017 | 4,09 | 4,09 | 0,00% | 4,00 | 4,09 | 4,05 | 3,88 | 4,10 | 4 | 202.700 |
| 10/7/2017 | 3,87 | 4,09 | 0,00% | 3,87 | 4,09 | 3,98 | 3,87 | 4,08 | 2 | 79.600 |
| 7/7/2017 | 4,09 | 4,09 | -0,24% | 3,90 | 4,09 | 4,03 | 3,87 | 4,09 | 6 | 1.289.800 |
| 6/7/2017 | 4,11 | 4,10 | +0,49% | 4,00 | 4,15 | 4,10 | 3,92 | 4,10 | 11 | 2.132.900 |
| 5/7/2017 | 4,03 | 4,08 | +0,74% | 3,90 | 4,12 | 4,01 | 3,87 | 4,09 | 11 | 1.366.000 |
| 4/7/2017 | 4,05 | 4,05 | -0,25% | 3,91 | 4,06 | 3,95 | 3,87 | 4,06 | 8 | 910.500 |
| 3/7/2017 | 4,08 | 4,06 | -0,49% | 4,06 | 4,10 | 4,08 | 3,92 | 4,03 | 3 | 244.800 |
| 29/6/2017 | 4,09 | 4,08 | +0,99% | 4,08 | 4,09 | 4,08 | 3,89 | 4,08 | 3 | 1.387.300 |
| 28/6/2017 | 3,91 | 4,04 | -0,25% | 3,91 | 4,04 | 3,95 | 3,91 | 4,04 | 4 | 830.500 |
| 27/6/2017 | 4,05 | 4,05 | +1,25% | 4,05 | 4,05 | 4,05 | 3,87 | 4,00 | 1 | 243.000 |
| 26/6/2017 | 4,00 | 4,00 | -2,44% | 4,00 | 4,08 | 4,00 | 3,93 | 4,05 | 12 | 1.800.800 |
| 23/6/2017 | 3,94 | 4,10 | +3,80% | 3,87 | 4,10 | 3,99 | 3,97 | 4,10 | 21 | 4.913.400 |
| 22/6/2017 | 3,82 | 3,95 | -0,50% | 3,70 | 3,95 | 3,76 | 3,71 | 3,94 | 9 | 1.243.700 |
| 21/6/2017 | 3,86 | 3,97 | -0,25% | 3,80 | 3,99 | 3,89 | 3,85 | 3,97 | 6 | 1.673.200 |
| 20/6/2017 | 3,94 | 3,98 | -4,56% | 3,83 | 4,13 | 3,90 | 3,87 | 3,98 | 13 | 2.463.100 |
| 16/6/2017 | 4,16 | 4,17 | +1,96% | 4,15 | 4,17 | 4,16 | 3,93 | 4,17 | 4 | 416.300 |
| 14/6/2017 | 4,01 | 4,09 | -1,45% | 4,01 | 4,09 | 4,01 | 3,92 | 4,09 | 3 | 441.900 |
| 13/6/2017 | 4,14 | 4,15 | 0,00% | 4,01 | 4,15 | 4,13 | 4,02 | 4,15 | 5 | 578.400 |
| 12/6/2017 | 4,05 | 4,15 | -0,72% | 4,01 | 4,17 | 4,10 | 4,01 | 4,15 | 9 | 779.600 |
| 9/6/2017 | 4,24 | 4,18 | +0,48% | 4,00 | 4,24 | 4,14 | 4,01 | 4,17 | 10 | 1.866.100 |
| 8/6/2017 | 4,05 | 4,16 | +0,24% | 3,83 | 4,16 | 3,97 | 4,00 | 4,16 | 27 | 3.621.700 |
| 7/6/2017 | 4,28 | 4,15 | 0,00% | 4,15 | 4,28 | 4,24 | 4,05 | 4,14 | 6 | 1.102.600 |
| 6/6/2017 | 4,28 | 4,15 | -3,26% | 4,11 | 4,30 | 4,16 | 4,11 | 4,15 | 20 | 3.334.800 |
| 5/6/2017 | 4,08 | 4,29 | +2,63% | 4,08 | 4,29 | 4,12 | 4,13 | 4,29 | 13 | 2.269.200 |
| 2/6/2017 | 4,05 | 4,18 | +3,21% | 4,05 | 4,30 | 4,15 | 4,05 | 4,18 | 36 | 13.468.500 |
| 1/6/2017 | 3,83 | 4,05 | -0,98% | 3,83 | 4,08 | 4,01 | 3,93 | 4,06 | 5 | 602.100 |
| 31/5/2017 | 3,89 | 4,09 | +2,25% | 3,80 | 4,09 | 4,06 | 4,00 | 4,08 | 10 | 3.086.700 |
| 30/5/2017 | 4,00 | 4,00 | 0,00% | 3,73 | 4,08 | 3,99 | 4,00 | 4,07 | 17 | 3.552.500 |
| 29/5/2017 | 4,05 | 4,00 | +3,63% | 3,90 | 4,10 | 4,03 | 3,91 | 4,00 | 9 | 1.774.600 |
| 26/5/2017 | 4,05 | 3,86 | -3,50% | 3,86 | 4,05 | 3,89 | 3,85 | 4,00 | 19 | 9.437.700 |
| 25/5/2017 | 4,15 | 4,00 | -8,88% | 3,95 | 4,35 | 4,08 | 4,00 | 4,10 | 49 | 14.463.700 |
| 23/5/2017 | 3,98 | 4,39 | +15,53% | 3,96 | 4,39 | 4,00 | 3,61 | 4,14 | 5 | 480.900 |
| 22/5/2017 | 4,10 | 3,80 | -5,71% | 3,80 | 4,10 | 3,97 | 3,80 | 3,95 | 11 | 2.187.600 |
| 19/5/2017 | 3,88 | 4,03 | +3,33% | 3,88 | 4,03 | 3,91 | 3,92 | 4,00 | 6 | 2.153.100 |
| 18/5/2017 | 4,00 | 3,90 | -11,36% | 3,74 | 4,10 | 3,93 | 3,80 | 3,90 | 17 | 3.151.100 |
| 17/5/2017 | 4,62 | 4,40 | -4,14% | 4,40 | 4,62 | 4,49 | 4,40 | 4,50 | 6 | 809.400 |
| 16/5/2017 | 4,50 | 4,59 | +0,66% | 4,46 | 4,59 | 4,48 | 4,46 | 4,59 | 10 | 1.884.300 |
| 15/5/2017 | 4,50 | 4,56 | -0,65% | 4,46 | 4,68 | 4,57 | 4,56 | 4,66 | 22 | 4.943.300 |
| 12/5/2017 | 4,60 | 4,59 | -0,86% | 4,50 | 4,64 | 4,57 | 4,50 | 4,57 | 18 | 4.028.000 |
| 11/5/2017 | 4,60 | 4,63 | +5,23% | 4,54 | 4,64 | 4,56 | 4,43 | 4,60 | 7 | 1.368.500 |
| 10/5/2017 | 4,66 | 4,40 | -4,97% | 4,40 | 4,66 | 4,56 | 4,50 | 4,54 | 8 | 1.827.300 |
| 9/5/2017 | 4,67 | 4,63 | +0,65% | 4,45 | 4,67 | 4,48 | 4,46 | 4,58 | 13 | 2.466.100 |
| 8/5/2017 | 4,60 | 4,60 | +2,22% | 4,49 | 4,64 | 4,53 | 4,50 | 4,58 | 17 | 3.994.700 |
| 5/5/2017 | 4,69 | 4,50 | +0,67% | 4,50 | 4,69 | 4,63 | 4,50 | 4,65 | 11 | 3.244.800 |
| 4/5/2017 | 4,61 | 4,47 | -3,04% | 4,47 | 4,68 | 4,59 | 4,47 | 4,55 | 4 | 1.009.900 |
| 3/5/2017 | 4,73 | 4,61 | +4,06% | 4,45 | 4,73 | 4,57 | 4,46 | 4,59 | 13 | 3.109.300 |
| 2/5/2017 | 4,45 | 4,43 | +2,78% | 4,36 | 4,45 | 4,42 | 4,32 | 4,64 | 3 | 353.900 |
| 28/4/2017 | 4,79 | 4,31 | -3,58% | 4,31 | 4,79 | 4,47 | 4,31 | 4,55 | 28 | 6.669.800 |
| 27/4/2017 | 4,47 | 4,47 | +3,00% | 4,47 | 4,47 | 4,47 | 4,32 | 4,45 | 2 | 312.900 |
| 26/4/2017 | 4,48 | 4,34 | -0,46% | 4,30 | 4,48 | 4,37 | 4,34 | 4,47 | 32 | 7.092.600 |
| 25/4/2017 | 4,43 | 4,36 | -0,91% | 4,35 | 4,59 | 4,41 | 4,36 | 4,40 | 34 | 10.597.600 |
| 24/4/2017 | 4,83 | 4,40 | -3,30% | 4,40 | 4,83 | 4,49 | 4,40 | 4,70 | 13 | 1.709.300 |
| 20/4/2017 | 4,78 | 4,55 | -1,09% | 4,55 | 4,78 | 4,67 | 4,55 | 4,64 | 23 | 5.613.500 |
| 19/4/2017 | 4,90 | 4,60 | -8,00% | 4,60 | 4,95 | 4,70 | 4,60 | 4,73 | 64 | 14.694.300 |
| 18/4/2017 | 5,05 | 5,00 | +0,40% | 4,80 | 5,15 | 4,91 | 4,75 | 4,90 | 35 | 9.482.200 |
| 17/4/2017 | 5,15 | 4,98 | -2,54% | 4,75 | 5,30 | 4,89 | 4,85 | 5,07 | 44 | 7.297.100 |
| 13/4/2017 | 4,99 | 5,11 | +2,40% | 4,90 | 5,47 | 5,12 | 4,93 | 5,11 | 64 | 11.725.500 |
| 12/4/2017 | 4,87 | 4,99 | 0,00% | 4,86 | 4,99 | 4,89 | 4,82 | 4,98 | 9 | 1.713.700 |
| 11/4/2017 | 4,90 | 4,99 | +3,10% | 4,80 | 5,05 | 4,89 | 4,80 | 4,99 | 33 | 8.125.100 |
| 10/4/2017 | 5,04 | 4,84 | -2,02% | 4,84 | 5,04 | 4,95 | 4,84 | 4,90 | 17 | 3.620.100 |
| 7/4/2017 | 5,15 | 4,94 | -1,20% | 4,90 | 5,24 | 5,04 | 4,94 | 5,00 | 40 | 7.617.100 |
| 6/4/2017 | 4,85 | 5,00 | +3,09% | 4,85 | 5,50 | 5,19 | 5,00 | 5,16 | 115 | 20.839.000 |
| 5/4/2017 | 4,88 | 4,85 | +3,19% | 4,65 | 4,88 | 4,76 | 4,67 | 4,85 | 30 | 10.047.900 |
| 4/4/2017 | 4,53 | 4,70 | +3,07% | 4,53 | 4,90 | 4,73 | 4,70 | 4,84 | 36 | 10.091.100 |
| 3/4/2017 | 4,65 | 4,56 | -1,51% | 4,43 | 4,80 | 4,58 | 4,55 | 4,62 | 26 | 4.083.100 |
| 31/3/2017 | 4,95 | 4,63 | -3,34% | 4,63 | 4,95 | 4,70 | 4,62 | 4,75 | 13 | 2.684.100 |
| 30/3/2017 | 4,80 | 4,79 | -1,64% | 4,70 | 4,80 | 4,72 | 4,70 | 4,80 | 31 | 8.213.100 |
| 29/3/2017 | 5,03 | 4,87 | +1,46% | 4,65 | 5,03 | 4,77 | 4,68 | 4,87 | 53 | 13.886.700 |
| 28/3/2017 | 5,07 | 4,80 | -3,03% | 4,80 | 5,12 | 4,90 | 4,80 | 4,84 | 42 | 8.682.600 |
| 27/3/2017 | 4,68 | 4,95 | +8,79% | 4,55 | 5,09 | 4,76 | 4,75 | 4,95 | 72 | 19.947.500 |
| 24/3/2017 | 5,41 | 4,55 | -13,33% | 4,53 | 5,42 | 4,98 | 4,55 | 4,74 | 120 | 75.366.900 |
| 23/3/2017 | 5,91 | 5,25 | -9,95% | 5,25 | 6,10 | 5,63 | 5,25 | 5,36 | 141 | 30.297.300 |
| 22/3/2017 | 5,21 | 5,83 | +9,59% | 5,21 | 6,29 | 5,99 | 5,83 | 5,90 | 322 | 95.926.200 |
| 21/3/2017 | 6,00 | 5,32 | -11,33% | 4,85 | 6,00 | 5,40 | 5,15 | 5,35 | 319 | 85.377.700 |
| 20/3/2017 | 6,65 | 6,00 | -10,71% | 6,00 | 7,24 | 6,64 | 6,00 | 6,20 | 269 | 109.486.300 |
| 17/3/2017 | 7,30 | 6,72 | 0,00% | 6,60 | 9,40 | 7,68 | 6,72 | 6,80 | 1.177 | 524.942.400 |
| 1/11/2013 | 0,65 | 0,53 | -38,37% | 0,53 | 0,69 | 0,58 | 0,52 | 0,55 | 219 | 24.457.000 |
| 31/10/2013 | 0,87 | 0,86 | +2,38% | 0,83 | 0,88 | 0,85 | 0,82 | 0,86 | 41 | 6.258.300 |
| 30/10/2013 | 0,90 | 0,84 | -5,62% | 0,83 | 0,90 | 0,84 | 0,82 | 0,87 | 101 | 20.516.600 |
| 29/10/2013 | 0,90 | 0,89 | -1,11% | 0,83 | 0,90 | 0,87 | 0,89 | 0,91 | 95 | 12.768.600 |
| 28/10/2013 | 0,98 | 0,90 | -7,22% | 0,89 | 0,98 | 0,91 | 0,88 | 0,90 | 620 | 28.597.200 |
| 25/10/2013 | 0,99 | 0,97 | -3,96% | 0,96 | 1,02 | 0,97 | 0,96 | 0,97 | 60 | 5.713.800 |
| 24/10/2013 | 1,04 | 1,01 | -1,94% | 0,99 | 1,04 | 1,00 | 0,99 | 1,00 | 87 | 28.301.600 |
| 23/10/2013 | 1,05 | 1,03 | -1,90% | 1,02 | 1,05 | 1,03 | 1,03 | 1,04 | 50 | 10.750.800 |
| 22/10/2013 | 1,12 | 1,05 | -3,67% | 1,05 | 1,14 | 1,08 | 1,05 | 1,09 | 77 | 23.701.400 |
| 21/10/2013 | 1,13 | 1,09 | -2,68% | 1,06 | 1,13 | 1,07 | 1,09 | 1,10 | 41 | 6.053.600 |
| 18/10/2013 | 1,15 | 1,12 | 0,00% | 1,08 | 1,15 | 1,09 | 1,07 | 1,12 | 43 | 5.839.600 |
| 17/10/2013 | 1,08 | 1,12 | +4,67% | 1,07 | 1,12 | 1,08 | 1,09 | 1,12 | 34 | 3.862.800 |
| 16/10/2013 | 1,14 | 1,07 | -1,83% | 1,06 | 1,14 | 1,07 | 1,07 | 1,08 | 65 | 11.857.700 |
| 15/10/2013 | 1,08 | 1,09 | +0,93% | 1,05 | 1,17 | 1,12 | 1,09 | 1,11 | 114 | 16.027.700 |
| 14/10/2013 | 1,09 | 1,08 | -3,57% | 1,07 | 1,13 | 1,09 | 1,08 | 1,09 | 49 | 10.152.700 |
| 11/10/2013 | 1,08 | 1,12 | +1,82% | 1,05 | 1,12 | 1,08 | 1,07 | 1,12 | 60 | 6.869.300 |
| 10/10/2013 | 1,12 | 1,10 | -0,90% | 1,08 | 1,15 | 1,11 | 1,09 | 1,10 | 59 | 10.443.500 |
| 9/10/2013 | 1,19 | 1,11 | -5,13% | 1,08 | 1,21 | 1,13 | 1,11 | 1,12 | 199 | 40.919.200 |
| 8/10/2013 | 1,21 | 1,17 | -3,31% | 1,16 | 1,32 | 1,23 | 1,16 | 1,17 | 202 | 49.544.600 |
| 7/10/2013 | 1,06 | 1,21 | +17,48% | 1,03 | 1,26 | 1,17 | 1,21 | 1,22 | 743 | 65.421.300 |
| 4/10/2013 | 1,14 | 1,03 | -5,50% | 1,00 | 1,14 | 1,02 | 1,03 | 1,05 | 139 | 24.714.400 |
| 3/10/2013 | 1,22 | 1,09 | -11,38% | 1,08 | 1,22 | 1,12 | 1,09 | 1,10 | 187 | 44.386.500 |
| 2/10/2013 | 1,31 | 1,23 | -8,21% | 1,20 | 1,31 | 1,24 | 1,22 | 1,23 | 149 | 40.133.000 |
| 1/10/2013 | 1,35 | 1,34 | -0,74% | 1,33 | 1,40 | 1,36 | 1,34 | 1,35 | 90 | 24.377.400 |
| 30/9/2013 | 1,48 | 1,35 | -6,90% | 1,29 | 1,48 | 1,36 | 1,35 | 1,37 | 188 | 63.194.200 |
| 27/9/2013 | 1,55 | 1,45 | -5,84% | 1,45 | 1,55 | 1,48 | 1,45 | 1,47 | 234 | 46.792.100 |
| 26/9/2013 | 1,68 | 1,54 | -1,91% | 1,41 | 1,70 | 1,58 | 1,54 | 1,55 | 846 | 259.894.000 |
| 25/9/2013 | 1,47 | 1,57 | +11,35% | 1,47 | 1,64 | 1,55 | 1,57 | 1,58 | 881 | 254.704.400 |
| 24/9/2013 | 1,33 | 1,41 | +8,46% | 1,33 | 1,46 | 1,39 | 1,40 | 1,41 | 445 | 94.714.900 |
| 23/9/2013 | 1,26 | 1,30 | +4,00% | 1,25 | 1,34 | 1,29 | 1,30 | 1,31 | 114 | 14.068.000 |
| 20/9/2013 | 1,16 | 1,25 | +7,76% | 1,16 | 1,26 | 1,21 | 1,24 | 1,25 | 88 | 16.439.600 |
| 19/9/2013 | 1,24 | 1,16 | -4,13% | 1,16 | 1,34 | 1,26 | 1,16 | 1,20 | 373 | 61.881.100 |
| 18/9/2013 | 1,15 | 1,21 | +8,04% | 1,06 | 1,28 | 1,17 | 1,21 | 1,23 | 397 | 80.737.300 |
| 17/9/2013 | 0,96 | 1,12 | +16,67% | 0,96 | 1,14 | 1,08 | 1,08 | 1,12 | 183 | 27.566.800 |
| 16/9/2013 | 0,87 | 0,96 | +5,49% | 0,86 | 0,96 | 0,89 | 0,88 | 0,96 | 124 | 28.389.900 |
| 13/9/2013 | 0,91 | 0,91 | +2,25% | 0,87 | 1,00 | 0,94 | 0,91 | 0,95 | 155 | 24.988.400 |
| 12/9/2013 | 1,11 | 0,89 | -14,42% | 0,89 | 1,13 | 0,93 | 0,89 | 0,90 | 141 | 23.140.600 |
| 11/9/2013 | 1,15 | 1,04 | -7,14% | 0,99 | 1,23 | 1,12 | 1,00 | 1,04 | 510 | 71.168.600 |
| 10/9/2013 | 0,82 | 1,12 | +41,77% | 0,82 | 1,13 | 0,92 | 1,11 | 1,12 | 436 | 51.045.700 |
| 9/9/2013 | 0,72 | 0,79 | +11,27% | 0,70 | 0,84 | 0,74 | 0,76 | 0,79 | 108 | 18.779.100 |
| 6/9/2013 | 0,73 | 0,71 | -1,39% | 0,70 | 0,74 | 0,70 | 0,71 | 0,72 | 103 | 20.966.100 |
| 5/9/2013 | 0,71 | 0,72 | +2,86% | 0,69 | 0,72 | 0,70 | 0,69 | 0,72 | 20 | 4.627.200 |
| 4/9/2013 | 0,74 | 0,70 | -4,11% | 0,70 | 0,74 | 0,70 | 0,70 | 0,71 | 10 | 910.500 |
| 3/9/2013 | 0,72 | 0,73 | +1,39% | 0,71 | 0,73 | 0,72 | 0,70 | 0,73 | 24 | 2.511.000 |
| 2/9/2013 | 0,71 | 0,72 | 0,00% | 0,70 | 0,73 | 0,70 | 0,71 | 0,72 | 24 | 2.532.000 |
| 30/8/2013 | 0,71 | 0,72 | +1,41% | 0,70 | 0,74 | 0,71 | 0,72 | 0,73 | 20 | 991.900 |
| 29/8/2013 | 0,72 | 0,71 | +1,43% | 0,65 | 0,72 | 0,67 | 0,67 | 0,70 | 33 | 4.539.700 |
| 28/8/2013 | 0,72 | 0,70 | 0,00% | 0,69 | 0,72 | 0,70 | 0,69 | 0,70 | 34 | 2.139.700 |
| 27/8/2013 | 0,73 | 0,70 | +2,94% | 0,67 | 0,73 | 0,69 | 0,68 | 0,70 | 40 | 4.512.200 |
| 26/8/2013 | 0,75 | 0,68 | -4,23% | 0,68 | 0,75 | 0,70 | 0,67 | 0,68 | 54 | 4.995.400 |
| 23/8/2013 | 0,79 | 0,71 | -7,79% | 0,70 | 0,79 | 0,71 | 0,71 | 0,72 | 76 | 7.232.900 |
| 22/8/2013 | 0,78 | 0,77 | +2,67% | 0,73 | 0,78 | 0,74 | 0,74 | 0,77 | 31 | 5.983.200 |
| 21/8/2013 | 0,74 | 0,75 | +2,74% | 0,70 | 0,79 | 0,73 | 0,73 | 0,75 | 92 | 16.899.400 |
| 20/8/2013 | 0,81 | 0,73 | -15,12% | 0,73 | 0,86 | 0,76 | 0,71 | 0,73 | 100 | 14.115.500 |
| 19/8/2013 | 0,87 | 0,86 | -1,15% | 0,82 | 0,89 | 0,83 | 0,82 | 0,86 | 36 | 4.821.400 |
| 16/8/2013 | 0,86 | 0,87 | +1,16% | 0,81 | 0,88 | 0,85 | 0,82 | 0,86 | 80 | 8.894.100 |
| 15/8/2013 | 0,87 | 0,86 | -1,15% | 0,83 | 0,87 | 0,83 | 0,86 | 0,87 | 26 | 1.270.300 |
| 14/8/2013 | 0,86 | 0,87 | +2,35% | 0,84 | 0,89 | 0,86 | 0,84 | 0,87 | 70 | 6.673.200 |
| 13/8/2013 | 0,90 | 0,85 | -4,49% | 0,84 | 0,90 | 0,85 | 0,85 | 0,86 | 102 | 7.685.300 |
| 12/8/2013 | 0,92 | 0,89 | -2,20% | 0,83 | 0,93 | 0,87 | 0,86 | 0,89 | 70 | 9.701.800 |
| 9/8/2013 | 0,95 | 0,91 | -2,15% | 0,87 | 0,99 | 0,93 | 0,91 | 0,92 | 176 | 25.521.200 |
| 8/8/2013 | 0,91 | 0,93 | +4,49% | 0,89 | 0,94 | 0,91 | 0,91 | 0,93 | 102 | 16.610.000 |
| 7/8/2013 | 0,90 | 0,89 | +2,30% | 0,87 | 0,93 | 0,89 | 0,88 | 0,89 | 87 | 13.717.000 |
| 6/8/2013 | 0,84 | 0,87 | +4,82% | 0,83 | 0,91 | 0,87 | 0,85 | 0,87 | 169 | 35.002.900 |
| 5/8/2013 | 0,79 | 0,83 | +2,47% | 0,78 | 0,85 | 0,81 | 0,79 | 0,83 | 91 | 8.069.200 |
| 2/8/2013 | 0,79 | 0,81 | +5,19% | 0,78 | 0,83 | 0,79 | 0,78 | 0,81 | 114 | 15.356.100 |
| 1/8/2013 | 0,90 | 0,77 | -9,41% | 0,77 | 0,90 | 0,83 | 0,77 | 0,78 | 341 | 57.408.700 |
| 31/7/2013 | 0,75 | 0,85 | +13,33% | 0,72 | 0,96 | 0,83 | 0,84 | 0,85 | 409 | 64.258.100 |
| 30/7/2013 | 0,78 | 0,75 | -3,85% | 0,67 | 0,79 | 0,74 | 0,74 | 0,75 | 273 | 54.497.900 |
| 29/7/2013 | 0,73 | 0,78 | +11,43% | 0,66 | 0,80 | 0,73 | 0,75 | 0,78 | 394 | 50.972.900 |
| 26/7/2013 | 0,63 | 0,70 | +25,00% | 0,60 | 0,80 | 0,69 | 0,70 | 0,72 | 374 | 39.309.300 |
| 25/7/2013 | 0,46 | 0,56 | +24,44% | 0,45 | 0,65 | 0,53 | 0,56 | 0,58 | 429 | 73.337.900 |
| 24/7/2013 | 0,46 | 0,45 | 0,00% | 0,44 | 0,47 | 0,45 | 0,44 | 0,45 | 151 | 13.689.400 |
| 23/7/2013 | 0,50 | 0,45 | +2,27% | 0,45 | 0,52 | 0,46 | 0,44 | 0,45 | 164 | 22.570.500 |
| 22/7/2013 | 0,48 | 0,44 | -2,22% | 0,43 | 0,48 | 0,44 | 0,44 | 0,46 | 47 | 2.270.400 |
| 19/7/2013 | 0,49 | 0,45 | -4,26% | 0,43 | 0,49 | 0,45 | 0,45 | 0,47 | 38 | 3.602.900 |
| 18/7/2013 | 0,50 | 0,47 | -2,08% | 0,46 | 0,53 | 0,47 | 0,46 | 0,47 | 114 | 6.845.700 |
| 17/7/2013 | 0,47 | 0,48 | -9,43% | 0,47 | 0,50 | 0,47 | 0,47 | 0,48 | 86 | 12.781.800 |
| 16/7/2013 | 0,47 | 0,53 | +15,22% | 0,44 | 0,53 | 0,46 | 0,49 | 0,53 | 17 | 939.200 |
| 15/7/2013 | 0,48 | 0,46 | -2,13% | 0,46 | 0,48 | 0,47 | 0,46 | 0,47 | 38 | 2.711.100 |
| 12/7/2013 | 0,49 | 0,47 | -6,00% | 0,47 | 0,49 | 0,47 | 0,47 | 0,60 | 26 | 364.500 |
| 11/7/2013 | 0,51 | 0,50 | -3,85% | 0,49 | 0,54 | 0,50 | 0,50 | 0,52 | 65 | 1.367.500 |
| 10/7/2013 | 0,52 | 0,52 | +1,96% | 0,51 | 0,60 | 0,51 | 0,51 | 0,53 | 35 | 5.889.000 |
| 8/7/2013 | 0,51 | 0,51 | -1,92% | 0,51 | 0,51 | 0,51 | 0,51 | 0,58 | 1 | 5.100 |
| 5/7/2013 | 0,55 | 0,52 | -5,45% | 0,52 | 0,55 | 0,53 | 0,52 | 0,60 | 3 | 21.500 |
| 4/7/2013 | 0,55 | 0,55 | 0,00% | 0,55 | 0,55 | 0,55 | 0,52 | 0,55 | 12 | 1.402.500 |
| 3/7/2013 | 0,60 | 0,55 | -8,33% | 0,55 | 0,60 | 0,56 | 0,55 | 0,63 | 6 | 650.500 |
| 2/7/2013 | 0,65 | 0,60 | -7,69% | 0,60 | 0,65 | 0,61 | 0,58 | 0,63 | 16 | 4.920.000 |
| 1/7/2013 | 0,67 | 0,65 | -1,52% | 0,65 | 0,67 | 0,65 | 0,64 | 0,67 | 13 | 1.807.700 |
| 28/6/2013 | 0,75 | 0,66 | -12,00% | 0,66 | 0,77 | 0,71 | 0,66 | 0,67 | 48 | 4.956.000 |
| 27/6/2013 | 0,86 | 0,75 | -5,06% | 0,75 | 0,86 | 0,75 | 0,68 | 0,86 | 16 | 4.443.500 |
| 26/6/2013 | 0,83 | 0,79 | -5,95% | 0,79 | 0,83 | 0,80 | 0,78 | 0,96 | 11 | 630.700 |
| 25/6/2013 | 0,95 | 0,84 | -6,67% | 0,82 | 0,95 | 0,86 | 0,84 | 0,95 | 37 | 2.491.200 |
| 24/6/2013 | 0,95 | 0,90 | -5,26% | 0,90 | 0,95 | 0,91 | 0,89 | 0,92 | 10 | 3.052.500 |
| 21/6/2013 | 0,99 | 0,95 | -4,04% | 0,95 | 0,99 | 0,97 | 0,90 | 1,15 | 4 | 203.700 |
| 19/6/2013 | 1,00 | 0,99 | -1,00% | 0,99 | 1,00 | 0,99 | 0,93 | 1,15 | 2 | 588.000 |
| 18/6/2013 | 1,02 | 1,00 | -0,99% | 1,00 | 1,02 | 1,00 | 0,99 | 1,16 | 4 | 211.800 |
| 17/6/2013 | 1,04 | 1,01 | -8,18% | 1,01 | 1,04 | 1,03 | 1,01 | 1,16 | 10 | 1.661.900 |
| 14/6/2013 | 1,10 | 1,10 | +7,84% | 1,10 | 1,10 | 1,10 | 1,07 | 1,10 | 1 | 110.000 |
| 13/6/2013 | 1,02 | 1,02 | 0,00% | 1,02 | 1,02 | 1,02 | 1,03 | 1,18 | 1 | 10.200 |
| 12/6/2013 | 1,19 | 1,02 | -2,86% | 1,02 | 1,19 | 1,09 | 1,00 | 1,17 | 17 | 14.772.200 |
| 11/6/2013 | 1,35 | 1,05 | -22,22% | 1,05 | 1,35 | 1,14 | 1,05 | 1,24 | 52 | 13.024.100 |
| 10/6/2013 | 1,35 | 1,35 | 0,00% | 1,35 | 1,35 | 1,35 | 1,25 | 1,38 | 4 | 1.552.500 |
| 7/6/2013 | 1,36 | 1,35 | -20,12% | 1,35 | 1,40 | 1,37 | 1,31 | 1,50 | 15 | 3.978.400 |
| 27/5/2013 | 1,60 | 1,69 | +5,63% | 1,60 | 1,69 | 1,61 | 1,51 | 1,70 | 3 | 193.800 |
| 24/5/2013 | 1,60 | 1,60 | +6,67% | 1,60 | 1,60 | 1,60 | 1,60 | 1,69 | 1 | 16.000 |
| 21/5/2013 | 1,51 | 1,50 | -2,60% | 1,50 | 1,59 | 1,54 | 1,50 | 1,67 | 5 | 154.600 |
| 20/5/2013 | 1,73 | 1,54 | +0,65% | 1,50 | 1,73 | 1,50 | 1,52 | 1,68 | 9 | 978.900 |
| 17/5/2013 | 1,55 | 1,53 | -3,77% | 1,53 | 1,55 | 1,54 | 1,53 | 1,75 | 2 | 185.600 |
| 15/5/2013 | 1,61 | 1,59 | -1,24% | 1,59 | 1,61 | 1,59 | 1,57 | 1,75 | 10 | 1.927.400 |
| 14/5/2013 | 1,70 | 1,61 | -5,29% | 1,60 | 1,70 | 1,64 | 1,60 | 0,00 | 10 | 3.679.400 |
| 13/5/2013 | 1,70 | 1,70 | 0,00% | 1,70 | 1,71 | 1,70 | 0,00 | 1,70 | 5 | 1.479.200 |
| 10/5/2013 | 1,71 | 1,70 | -1,73% | 1,70 | 1,71 | 1,70 | 1,71 | 1,75 | 4 | 426.000 |
| 8/5/2013 | 1,74 | 1,73 | -2,81% | 1,73 | 1,78 | 1,74 | 1,73 | 1,79 | 8 | 539.600 |
| 3/5/2013 | 1,80 | 1,78 | +4,09% | 1,73 | 1,80 | 1,74 | 1,69 | 1,80 | 7 | 227.300 |
| 2/5/2013 | 1,95 | 1,71 | -3,39% | 1,70 | 2,00 | 1,87 | 1,71 | 1,89 | 17 | 1.822.800 |
| 30/4/2013 | 1,95 | 1,77 | -9,23% | 1,77 | 1,95 | 1,85 | 1,77 | 1,92 | 8 | 407.400 |
| 29/4/2013 | 1,99 | 1,95 | +14,71% | 1,95 | 1,99 | 1,98 | 1,73 | 1,95 | 13 | 1.787.400 |
| 26/4/2013 | 1,80 | 1,70 | -15,00% | 1,70 | 1,80 | 1,77 | 1,66 | 1,70 | 16 | 1.772.400 |
| 25/4/2013 | 2,00 | 2,00 | +5,82% | 2,00 | 2,00 | 2,00 | 1,83 | 1,94 | 2 | 40.000 |
| 24/4/2013 | 1,89 | 1,89 | -5,50% | 1,89 | 1,89 | 1,89 | 1,80 | 1,90 | 1 | 2.740.500 |
| 23/4/2013 | 2,00 | 2,00 | +5,26% | 2,00 | 2,00 | 2,00 | 1,80 | 2,00 | 2 | 40.000 |
| 22/4/2013 | 1,90 | 1,90 | +3,83% | 1,90 | 1,90 | 1,90 | 1,80 | 1,99 | 1 | 38.000 |
| 19/4/2013 | 1,85 | 1,83 | -8,50% | 1,83 | 1,85 | 1,84 | 1,81 | 2,00 | 3 | 147.200 |
| 18/4/2013 | 1,99 | 2,00 | +4,17% | 1,98 | 2,00 | 1,99 | 1,88 | 2,00 | 6 | 957.600 |
| 17/4/2013 | 1,92 | 1,92 | -4,00% | 1,92 | 1,92 | 1,92 | 1,90 | 1,99 | 3 | 134.400 |
| 16/4/2013 | 2,00 | 2,00 | 0,00% | 2,00 | 2,00 | 2,00 | 1,92 | 2,00 | 1 | 60.000 |
| 15/4/2013 | 2,01 | 2,00 | -0,50% | 2,00 | 2,01 | 2,00 | 1,61 | 2,00 | 3 | 280.400 |
| 12/4/2013 | 2,00 | 2,01 | -12,23% | 2,00 | 2,01 | 2,00 | 2,00 | 2,30 | 7 | 702.500 |
| 9/4/2013 | 2,29 | 2,29 | +4,09% | 2,29 | 2,29 | 2,29 | 2,03 | 2,25 | 4 | 2.404.500 |
| 8/4/2013 | 2,20 | 2,20 | -1,35% | 2,20 | 2,20 | 2,20 | 2,00 | 2,29 | 1 | 22.000 |
| 5/4/2013 | 2,29 | 2,23 | +3,72% | 2,18 | 2,29 | 2,20 | 2,16 | 2,23 | 8 | 4.812.800 |
| 4/4/2013 | 2,29 | 2,15 | +0,94% | 2,15 | 2,29 | 2,15 | 2,06 | 2,15 | 5 | 2.499.600 |
| 3/4/2013 | 2,16 | 2,13 | -3,18% | 2,13 | 2,18 | 2,15 | 2,12 | 2,38 | 7 | 431.800 |
| 2/4/2013 | 2,20 | 2,20 | -4,35% | 2,20 | 2,20 | 2,20 | 2,06 | 2,38 | 2 | 220.000 |
| 28/3/2013 | 2,30 | 2,30 | +3,14% | 2,30 | 2,30 | 2,30 | 2,18 | 2,28 | 1 | 46.000 |
| 27/3/2013 | 2,23 | 2,23 | -3,04% | 2,20 | 2,23 | 2,22 | 2,22 | 2,25 | 8 | 1.179.600 |
| 26/3/2013 | 2,30 | 2,30 | +4,07% | 2,30 | 2,30 | 2,30 | 2,20 | 2,30 | 2 | 69.000 |
| 25/3/2013 | 2,25 | 2,21 | -4,74% | 2,20 | 2,25 | 2,22 | 2,21 | 2,30 | 7 | 333.300 |
| 22/3/2013 | 2,30 | 2,32 | -4,53% | 2,30 | 2,32 | 2,30 | 2,32 | 2,37 | 13 | 2.235.000 |
| 21/3/2013 | 2,43 | 2,43 | +3,85% | 2,43 | 2,43 | 2,43 | 2,35 | 2,44 | 2 | 243.000 |
| 20/3/2013 | 2,44 | 2,34 | -10,34% | 2,34 | 2,44 | 2,42 | 2,34 | 2,40 | 23 | 7.196.100 |
| 15/3/2013 | 2,61 | 2,61 | +6,97% | 2,61 | 2,61 | 2,61 | 2,46 | 2,61 | 2 | 522.000 |
| 13/3/2013 | 2,55 | 2,44 | -6,51% | 2,44 | 2,55 | 2,50 | 2,44 | 2,50 | 9 | 1.200.700 |
| 12/3/2013 | 2,61 | 2,61 | 0,00% | 2,61 | 2,61 | 2,61 | 2,55 | 2,61 | 1 | 182.700 |
| 11/3/2013 | 2,61 | 2,61 | +2,35% | 2,61 | 2,61 | 2,61 | 2,51 | 2,61 | 1 | 652.500 |
| 8/3/2013 | 2,50 | 2,55 | -1,92% | 2,50 | 2,55 | 2,50 | 2,50 | 2,61 | 4 | 275.500 |
| 7/3/2013 | 2,60 | 2,60 | -0,38% | 2,60 | 2,60 | 2,60 | 2,52 | 2,61 | 1 | 78.000 |
| 6/3/2013 | 2,61 | 2,61 | 0,00% | 2,61 | 2,61 | 2,61 | 2,46 | 2,61 | 2 | 130.500 |
| 5/3/2013 | 2,65 | 2,61 | -5,09% | 2,61 | 2,65 | 2,61 | 2,52 | 2,61 | 7 | 2.043.500 |
| 28/2/2013 | 2,75 | 2,75 | -1,79% | 2,75 | 2,75 | 2,75 | 2,75 | 2,80 | 1 | 27.500 |
| 25/2/2013 | 2,84 | 2,80 | 0,00% | 2,80 | 2,84 | 2,83 | 2,65 | 2,80 | 3 | 15.704.000 |
| 22/2/2013 | 2,78 | 2,80 | +0,36% | 2,78 | 2,80 | 2,79 | 2,65 | 2,80 | 4 | 2.603.000 |
| 15/2/2013 | 2,79 | 2,79 | -0,36% | 2,79 | 2,79 | 2,79 | 2,61 | 2,80 | 1 | 2.706.300 |
| 13/2/2013 | 2,80 | 2,80 | +1,82% | 2,80 | 2,80 | 2,80 | 2,74 | 2,80 | 2 | 140.000 |
| 8/2/2013 | 2,75 | 2,75 | +0,36% | 2,75 | 2,75 | 2,75 | 2,60 | 2,75 | 1 | 55.000 |
| 7/2/2013 | 2,74 | 2,74 | 0,00% | 2,74 | 2,74 | 2,74 | 2,60 | 2,75 | 1 | 54.800 |
| 6/2/2013 | 2,60 | 2,74 | 0,00% | 2,60 | 2,74 | 2,66 | 2,60 | 2,74 | 5 | 186.200 |
| 5/2/2013 | 2,74 | 2,74 | 0,00% | 2,74 | 2,74 | 2,74 | 2,60 | 2,74 | 3 | 82.200 |
| 1/2/2013 | 2,65 | 2,74 | +1,11% | 2,60 | 2,74 | 2,65 | 2,63 | 2,74 | 12 | 3.156.400 |
| 31/1/2013 | 2,70 | 2,71 | +0,37% | 2,65 | 2,71 | 2,67 | 2,65 | 2,70 | 4 | 2.596.100 |
| 30/1/2013 | 2,72 | 2,70 | -1,82% | 2,70 | 2,72 | 2,71 | 2,70 | 2,80 | 6 | 487.900 |
| 29/1/2013 | 2,80 | 2,75 | +0,73% | 2,75 | 2,80 | 2,75 | 2,73 | 2,74 | 4 | 440.600 |
| 28/1/2013 | 2,80 | 2,73 | -2,50% | 2,73 | 2,80 | 2,74 | 2,72 | 2,78 | 7 | 2.469.500 |
| 23/1/2013 | 2,76 | 2,80 | 0,00% | 2,76 | 2,80 | 2,77 | 2,76 | 2,80 | 2 | 472.000 |
| 22/1/2013 | 2,80 | 2,80 | +1,08% | 2,80 | 2,80 | 2,80 | 2,71 | 2,85 | 1 | 280.000 |
| 21/1/2013 | 2,77 | 2,77 | -2,46% | 2,77 | 2,77 | 2,77 | 2,79 | 2,85 | 1 | 83.100 |
| 18/1/2013 | 2,84 | 2,84 | +3,27% | 2,84 | 2,84 | 2,84 | 2,70 | 2,84 | 2 | 170.400 |
| 17/1/2013 | 2,71 | 2,75 | 0,00% | 2,71 | 2,75 | 2,73 | 2,75 | 2,85 | 2 | 436.800 |
| 15/1/2013 | 2,72 | 2,75 | -3,51% | 2,72 | 2,80 | 2,77 | 2,72 | 2,85 | 3 | 166.700 |
| 11/1/2013 | 2,86 | 2,85 | -2,40% | 2,85 | 2,90 | 2,86 | 2,84 | 2,90 | 8 | 1.746.400 |
| 7/1/2013 | 2,93 | 2,92 | -1,02% | 2,92 | 2,93 | 2,92 | 2,83 | 2,95 | 3 | 760.300 |
| 4/1/2013 | 2,90 | 2,95 | +0,34% | 2,85 | 2,95 | 2,88 | 2,83 | 3,07 | 6 | 979.500 |
| 3/1/2013 | 2,95 | 2,94 | -0,34% | 2,87 | 2,95 | 2,88 | 2,85 | 2,95 | 4 | 260.000 |
| 2/1/2013 | 2,93 | 2,95 | 0,00% | 2,93 | 2,95 | 2,94 | 2,81 | 2,94 | 8 | 736.700 |
| 28/12/2012 | 2,90 | 2,85 | +3,26% | 2,85 | 2,90 | 2,87 | 2,80 | 2,87 | 4 | 172.500 |
| 27/12/2012 | 2,72 | 2,76 | -4,17% | 2,72 | 2,84 | 2,74 | 2,75 | 2,88 | 4 | 219.200 |
| 26/12/2012 | 2,82 | 2,88 | +1,05% | 2,70 | 2,88 | 2,79 | 2,70 | 2,85 | 5 | 391.200 |
| 21/12/2012 | 2,85 | 2,85 | 0,00% | 2,85 | 2,85 | 2,85 | 2,82 | 2,94 | 3 | 1.140.000 |
| 18/12/2012 | 2,86 | 2,85 | 0,00% | 2,85 | 2,86 | 2,85 | 2,82 | 2,94 | 2 | 627.300 |
| 17/12/2012 | 2,85 | 2,85 | +1,06% | 2,85 | 2,85 | 2,85 | 2,86 | 2,91 | 3 | 598.500 |
| 14/12/2012 | 2,82 | 2,82 | 0,00% | 2,82 | 2,82 | 2,82 | 2,82 | 2,89 | 1 | 84.600 |
| 13/12/2012 | 2,90 | 2,82 | -0,35% | 2,82 | 2,90 | 2,87 | 2,82 | 2,90 | 2 | 86.200 |
| 12/12/2012 | 2,90 | 2,83 | 0,00% | 2,82 | 2,96 | 2,85 | 2,83 | 2,94 | 11 | 798.600 |
| 11/12/2012 | 2,83 | 2,83 | -5,03% | 2,83 | 2,83 | 2,83 | 2,90 | 2,97 | 2 | 84.900 |
| 10/12/2012 | 2,82 | 2,98 | +5,67% | 2,82 | 2,98 | 2,92 | 2,82 | 3,00 | 3 | 233.600 |
| 7/12/2012 | 2,82 | 2,82 | 0,00% | 2,82 | 2,82 | 2,82 | 2,82 | 2,90 | 2 | 338.400 |
| 4/12/2012 | 2,82 | 2,82 | 0,00% | 2,82 | 2,82 | 2,82 | 2,82 | 2,95 | 2 | 874.200 |
| 3/12/2012 | 2,95 | 2,82 | -4,41% | 2,82 | 2,95 | 2,94 | 2,69 | 2,95 | 2 | 3.184.700 |
| 30/11/2012 | 2,95 | 2,95 | +0,68% | 2,95 | 2,95 | 2,95 | 2,68 | 2,95 | 1 | 29.500 |
| 29/11/2012 | 2,96 | 2,93 | +2,81% | 2,93 | 2,96 | 2,94 | 2,75 | 2,95 | 5 | 206.300 |
| 28/11/2012 | 2,75 | 2,85 | +3,64% | 2,75 | 2,85 | 2,84 | 2,80 | 2,92 | 2 | 540.500 |
| 27/11/2012 | 2,75 | 2,75 | +3,77% | 2,75 | 2,75 | 2,75 | 2,75 | 2,76 | 1 | 275.000 |
| 26/11/2012 | 2,81 | 2,65 | -8,62% | 2,65 | 2,81 | 2,73 | 2,65 | 2,86 | 16 | 3.086.000 |
| 23/11/2012 | 2,85 | 2,90 | 0,00% | 2,84 | 2,90 | 2,85 | 2,84 | 2,90 | 8 | 2.850.200 |
| 22/11/2012 | 3,00 | 2,90 | -3,33% | 2,89 | 3,00 | 2,90 | 2,89 | 2,90 | 7 | 1.627.900 |
| 21/11/2012 | 2,97 | 3,00 | -5,96% | 2,95 | 3,00 | 2,98 | 2,91 | 3,00 | 13 | 4.502.700 |
| 19/11/2012 | 3,22 | 3,19 | -0,93% | 3,19 | 3,22 | 3,19 | 3,01 | 3,18 | 7 | 2.463.600 |
| 16/11/2012 | 3,22 | 3,22 | -0,31% | 3,22 | 3,22 | 3,22 | 3,22 | 3,35 | 1 | 386.400 |
| 14/11/2012 | 3,23 | 3,23 | -4,15% | 3,23 | 3,23 | 3,23 | 3,23 | 3,30 | 1 | 161.500 |
| 8/11/2012 | 3,24 | 3,37 | +3,69% | 3,22 | 3,37 | 3,23 | 3,22 | 3,38 | 4 | 615.100 |
| 7/11/2012 | 3,23 | 3,25 | +0,93% | 3,23 | 3,25 | 3,24 | 3,25 | 3,38 | 4 | 292.300 |
| 31/10/2012 | 3,22 | 3,22 | 0,00% | 3,22 | 3,27 | 3,22 | 3,22 | 3,27 | 5 | 18.194.000 |
| 30/10/2012 | 3,22 | 3,22 | 0,00% | 3,22 | 3,22 | 3,22 | 3,22 | 3,36 | 1 | 644.000 |
| 29/10/2012 | 3,23 | 3,22 | -3,88% | 3,22 | 3,23 | 3,22 | 3,22 | 3,39 | 9 | 677.500 |
| 26/10/2012 | 3,35 | 3,35 | +1,82% | 3,35 | 3,35 | 3,35 | 3,22 | 3,34 | 1 | 201.000 |
| 25/10/2012 | 3,30 | 3,29 | +2,17% | 3,29 | 3,30 | 3,29 | 3,23 | 3,30 | 5 | 2.205.500 |
| 24/10/2012 | 3,24 | 3,22 | -6,94% | 3,22 | 3,24 | 3,22 | 3,21 | 3,33 | 12 | 2.869.800 |
| 23/10/2012 | 3,46 | 3,46 | -0,29% | 3,46 | 3,46 | 3,46 | 3,26 | 3,47 | 2 | 1.557.000 |
| 22/10/2012 | 3,47 | 3,47 | 0,00% | 3,47 | 3,47 | 3,47 | 3,23 | 3,48 | 3 | 1.769.700 |
| 19/10/2012 | 3,47 | 3,47 | +6,44% | 3,47 | 3,47 | 3,47 | 3,23 | 3,40 | 2 | 69.400 |
| 17/10/2012 | 3,27 | 3,26 | 0,00% | 3,26 | 3,27 | 3,26 | 3,23 | 3,36 | 3 | 326.500 |
| 16/10/2012 | 3,31 | 3,26 | -1,21% | 3,26 | 3,31 | 3,29 | 3,26 | 3,45 | 6 | 329.400 |
| 15/10/2012 | 3,31 | 3,30 | -2,94% | 3,30 | 3,31 | 3,30 | 3,30 | 3,50 | 5 | 496.200 |
| 10/10/2012 | 3,40 | 3,40 | -2,58% | 3,40 | 3,40 | 3,40 | 3,23 | 3,67 | 3 | 1.836.000 |
| 9/10/2012 | 3,49 | 3,49 | +2,65% | 3,49 | 3,49 | 3,49 | 3,40 | 3,45 | 1 | 34.900 |
| 8/10/2012 | 3,41 | 3,40 | -0,29% | 3,40 | 3,41 | 3,40 | 3,40 | 3,49 | 2 | 68.100 |
| 4/10/2012 | 3,29 | 3,41 | -0,29% | 3,29 | 3,41 | 3,29 | 3,30 | 3,41 | 9 | 2.011.400 |
| 1/10/2012 | 3,42 | 3,42 | +0,59% | 3,42 | 3,42 | 3,42 | 3,20 | 3,43 | 1 | 410.400 |
| 28/9/2012 | 3,40 | 3,40 | +3,66% | 3,40 | 3,40 | 3,40 | 3,20 | 3,43 | 2 | 68.000 |
| 27/9/2012 | 3,21 | 3,28 | 0,00% | 3,20 | 3,28 | 3,21 | 3,19 | 3,28 | 4 | 2.247.300 |
| 24/9/2012 | 3,21 | 3,28 | -0,30% | 3,20 | 3,28 | 3,22 | 3,19 | 3,28 | 8 | 966.200 |
| 21/9/2012 | 3,19 | 3,29 | +4,44% | 3,18 | 3,30 | 3,24 | 3,20 | 3,29 | 34 | 9.476.500 |
| 20/9/2012 | 3,20 | 3,15 | -7,62% | 3,15 | 3,23 | 3,20 | 3,14 | 3,39 | 16 | 4.900.000 |
| 19/9/2012 | 3,55 | 3,41 | -3,94% | 3,41 | 3,59 | 3,47 | 3,41 | 3,58 | 9 | 1.738.800 |
| 17/9/2012 | 3,80 | 3,55 | -6,33% | 3,55 | 3,80 | 3,55 | 3,56 | 3,73 | 7 | 3.055.500 |
| 14/9/2012 | 3,70 | 3,79 | +2,43% | 3,70 | 3,80 | 3,73 | 3,55 | 3,78 | 6 | 2.536.900 |
| 13/9/2012 | 3,40 | 3,70 | +9,79% | 3,40 | 3,70 | 3,57 | 3,57 | 3,69 | 18 | 3.034.600 |
| 12/9/2012 | 3,30 | 3,37 | +2,12% | 3,30 | 3,37 | 3,36 | 3,30 | 3,45 | 3 | 403.300 |
| 6/9/2012 | 3,30 | 3,30 | 0,00% | 3,30 | 3,30 | 3,30 | 3,11 | 3,35 | 7 | 1.551.000 |
| 5/9/2012 | 3,30 | 3,30 | +2,80% | 3,30 | 3,30 | 3,30 | 3,12 | 3,30 | 1 | 66.000 |
| 4/9/2012 | 3,20 | 3,21 | +2,88% | 3,20 | 3,21 | 3,20 | 3,12 | 3,25 | 2 | 64.100 |
| 3/9/2012 | 3,11 | 3,12 | -5,45% | 3,11 | 3,12 | 3,11 | 3,12 | 3,25 | 6 | 404.500 |
| 31/8/2012 | 3,11 | 3,30 | +0,30% | 3,11 | 3,30 | 3,20 | 3,11 | 3,35 | 3 | 192.300 |
| 29/8/2012 | 3,29 | 3,29 | +5,45% | 3,29 | 3,29 | 3,29 | 3,11 | 3,29 | 2 | 98.700 |
| 28/8/2012 | 3,30 | 3,12 | -3,41% | 3,11 | 3,30 | 3,14 | 3,12 | 3,35 | 14 | 1.382.300 |
| 27/8/2012 | 3,23 | 3,23 | -3,29% | 3,23 | 3,23 | 3,23 | 3,23 | 3,30 | 1 | 290.700 |
| 24/8/2012 | 3,34 | 3,34 | +6,71% | 3,34 | 3,34 | 3,34 | 3,21 | 3,30 | 2 | 66.800 |
| 21/8/2012 | 3,21 | 3,13 | -6,01% | 3,12 | 3,21 | 3,16 | 3,12 | 3,40 | 9 | 1.489.700 |
| 20/8/2012 | 3,31 | 3,33 | +0,91% | 3,20 | 3,33 | 3,25 | 3,21 | 3,33 | 16 | 3.415.400 |
| 17/8/2012 | 3,26 | 3,30 | -2,94% | 3,26 | 3,30 | 3,26 | 3,28 | 3,40 | 5 | 815.800 |
| 16/8/2012 | 3,40 | 3,40 | 0,00% | 3,40 | 3,40 | 3,40 | 3,40 | 3,65 | 4 | 1.224.000 |
| 15/8/2012 | 3,40 | 3,40 | -2,86% | 3,40 | 3,40 | 3,40 | 3,40 | 3,50 | 3 | 680.000 |
| 14/8/2012 | 3,50 | 3,50 | 0,00% | 3,50 | 3,50 | 3,50 | 3,26 | 3,55 | 2 | 1.050.000 |
| 13/8/2012 | 3,50 | 3,50 | +1,74% | 3,50 | 3,50 | 3,50 | 3,33 | 3,56 | 1 | 15.750.000 |
| 10/8/2012 | 3,44 | 3,44 | +0,88% | 3,44 | 3,44 | 3,44 | 3,42 | 3,44 | 7 | 2.098.400 |
| 9/8/2012 | 3,68 | 3,41 | -7,59% | 3,41 | 3,68 | 3,43 | 3,41 | 3,49 | 12 | 5.468.400 |
| 8/8/2012 | 3,69 | 3,69 | +2,50% | 3,69 | 3,69 | 3,69 | 3,40 | 3,78 | 1 | 73.800 |
| 7/8/2012 | 3,60 | 3,60 | 0,00% | 3,60 | 3,60 | 3,60 | 3,53 | 3,81 | 1 | 72.000 |
| 6/8/2012 | 3,76 | 3,60 | -9,55% | 3,60 | 3,76 | 3,68 | 3,51 | 3,60 | 10 | 478.400 |
| 1/8/2012 | 3,98 | 3,98 | +16,03% | 3,98 | 3,98 | 3,98 | 3,45 | 3,95 | 3 | 159.200 |
| 31/7/2012 | 3,43 | 3,43 | -4,72% | 3,43 | 3,43 | 3,43 | 3,41 | 4,00 | 1 | 34.300 |
| 27/7/2012 | 3,40 | 3,60 | +3,45% | 3,40 | 3,60 | 3,44 | 3,31 | 3,79 | 8 | 654.800 |
| 23/7/2012 | 3,23 | 3,48 | +2,35% | 3,23 | 3,48 | 3,35 | 3,22 | 3,49 | 2 | 67.100 |
| 20/7/2012 | 3,40 | 3,40 | -5,29% | 3,40 | 3,40 | 3,40 | 3,40 | 3,55 | 1 | 102.000 |
| 19/7/2012 | 3,59 | 3,59 | +4,06% | 3,59 | 3,59 | 3,59 | 3,24 | 3,55 | 1 | 35.900 |
| 16/7/2012 | 3,23 | 3,45 | -3,36% | 3,23 | 3,45 | 3,25 | 3,30 | 3,49 | 4 | 358.100 |
| 13/7/2012 | 3,31 | 3,57 | +4,69% | 3,22 | 3,57 | 3,31 | 3,25 | 3,58 | 5 | 728.900 |
| 10/7/2012 | 3,47 | 3,41 | +0,29% | 3,41 | 3,48 | 3,46 | 3,31 | 3,50 | 5 | 2.284.300 |
| 6/7/2012 | 3,40 | 3,40 | -5,29% | 3,40 | 3,40 | 3,40 | 3,40 | 3,60 | 2 | 238.000 |
| 3/7/2012 | 3,35 | 3,59 | +8,13% | 3,35 | 3,59 | 3,37 | 3,32 | 3,50 | 5 | 844.200 |
| 2/7/2012 | 3,37 | 3,32 | -2,35% | 3,32 | 3,37 | 3,35 | 3,31 | 3,35 | 6 | 2.211.700 |
| 29/6/2012 | 3,50 | 3,40 | +1,19% | 3,39 | 3,50 | 3,41 | 3,37 | 3,49 | 4 | 1.399.100 |
| 28/6/2012 | 3,36 | 3,36 | -0,88% | 3,35 | 3,37 | 3,35 | 3,37 | 3,60 | 4 | 1.242.900 |
| 27/6/2012 | 3,51 | 3,39 | -5,83% | 3,39 | 3,51 | 3,43 | 3,39 | 3,60 | 8 | 1.751.700 |
| 25/6/2012 | 3,60 | 3,60 | -6,25% | 3,60 | 3,60 | 3,60 | 3,36 | 3,60 | 1 | 216.000 |
| 22/6/2012 | 3,60 | 3,84 | +9,71% | 3,41 | 3,84 | 3,58 | 3,43 | 3,83 | 8 | 5.271.800 |
| 21/6/2012 | 3,50 | 3,50 | 0,00% | 3,50 | 3,50 | 3,50 | 3,42 | 3,50 | 2 | 805.000 |
| 20/6/2012 | 3,50 | 3,50 | -3,31% | 3,50 | 3,50 | 3,50 | 3,48 | 3,99 | 1 | 140.000 |
| 19/6/2012 | 3,62 | 3,62 | +0,56% | 3,62 | 3,62 | 3,62 | 3,31 | 3,99 | 3 | 470.600 |
| 18/6/2012 | 3,60 | 3,60 | -0,55% | 3,60 | 3,60 | 3,60 | 3,60 | 3,99 | 2 | 72.000 |
| 15/6/2012 | 3,70 | 3,62 | 0,00% | 3,50 | 3,85 | 3,75 | 3,40 | 3,80 | 17 | 3.720.900 |
| 14/6/2012 | 3,69 | 3,62 | +2,26% | 3,62 | 3,69 | 3,64 | 3,62 | 3,69 | 2 | 109.300 |
| 8/6/2012 | 3,54 | 3,54 | -1,94% | 3,54 | 3,54 | 3,54 | 3,22 | 3,55 | 1 | 212.400 |
| 6/6/2012 | 3,53 | 3,61 | +7,76% | 3,53 | 3,61 | 3,55 | 3,32 | 3,62 | 3 | 106.700 |
| 5/6/2012 | 3,30 | 3,35 | -1,47% | 3,30 | 3,35 | 3,31 | 3,33 | 3,53 | 7 | 397.900 |
| 4/6/2012 | 3,40 | 3,40 | -4,49% | 3,40 | 3,40 | 3,40 | 3,45 | 4,08 | 8 | 1.462.000 |
| 30/5/2012 | 3,56 | 3,56 | +0,85% | 3,56 | 3,56 | 3,56 | 3,55 | 4,08 | 1 | 35.600 |
| 29/5/2012 | 3,40 | 3,53 | +0,86% | 3,40 | 3,53 | 3,51 | 3,53 | 4,08 | 3 | 351.700 |
| 28/5/2012 | 3,56 | 3,50 | -1,69% | 3,50 | 3,56 | 3,50 | 3,41 | 3,60 | 7 | 2.455.400 |
| 25/5/2012 | 3,75 | 3,56 | -0,84% | 3,56 | 3,75 | 3,62 | 3,56 | 4,09 | 8 | 362.300 |
| 24/5/2012 | 3,80 | 3,59 | -14,32% | 3,59 | 3,81 | 3,76 | 3,59 | 3,80 | 15 | 3.918.700 |
| 22/5/2012 | 4,18 | 4,19 | +2,20% | 4,18 | 4,19 | 4,18 | 3,60 | 4,19 | 2 | 2.093.500 |
| 18/5/2012 | 4,16 | 4,10 | +12,33% | 4,09 | 4,16 | 4,10 | 4,10 | 4,17 | 8 | 18.942.500 |
| 17/5/2012 | 3,86 | 3,65 | -5,19% | 3,65 | 3,86 | 3,79 | 3,60 | 3,86 | 23 | 6.225.800 |
| 16/5/2012 | 3,85 | 3,85 | -1,28% | 3,85 | 3,85 | 3,85 | 3,86 | 4,20 | 1 | 308.000 |
| 15/5/2012 | 3,91 | 3,90 | -1,27% | 3,90 | 3,91 | 3,90 | 3,85 | 4,00 | 5 | 624.500 |
| 14/5/2012 | 4,10 | 3,95 | -1,25% | 3,95 | 4,10 | 4,05 | 3,93 | 3,95 | 5 | 729.000 |
| 11/5/2012 | 4,00 | 4,00 | +1,27% | 4,00 | 4,00 | 4,00 | 3,96 | 4,00 | 4 | 360.000 |
| 10/5/2012 | 4,00 | 3,95 | -3,66% | 3,95 | 4,00 | 3,99 | 3,95 | 4,20 | 5 | 479.000 |
| 7/5/2012 | 4,15 | 4,10 | 0,00% | 4,10 | 4,15 | 4,10 | 4,10 | 4,29 | 5 | 1.315.000 |
| 4/5/2012 | 4,06 | 4,10 | +0,99% | 4,06 | 4,10 | 4,09 | 4,10 | 4,29 | 2 | 2.171.400 |
| 3/5/2012 | 4,19 | 4,06 | -3,33% | 4,06 | 4,20 | 4,11 | 4,06 | 4,20 | 17 | 3.870.900 |
| 2/5/2012 | 4,20 | 4,20 | -0,24% | 4,20 | 4,25 | 4,22 | 4,12 | 4,20 | 5 | 295.900 |
| 30/4/2012 | 4,20 | 4,21 | +1,45% | 4,10 | 4,21 | 4,16 | 4,21 | 4,27 | 8 | 2.040.400 |
| 27/4/2012 | 4,20 | 4,15 | -0,72% | 4,12 | 4,35 | 4,14 | 4,14 | 4,39 | 16 | 6.585.100 |
| 26/4/2012 | 4,44 | 4,18 | -2,79% | 4,18 | 4,44 | 4,22 | 4,12 | 4,39 | 18 | 5.067.800 |
| 25/4/2012 | 4,33 | 4,30 | -1,15% | 4,30 | 4,36 | 4,31 | 4,27 | 4,43 | 4 | 1.899.200 |
| 24/4/2012 | 4,35 | 4,35 | -0,68% | 4,35 | 4,35 | 4,35 | 4,22 | 4,45 | 1 | 435.000 |
| 20/4/2012 | 4,40 | 4,38 | 0,00% | 4,38 | 4,40 | 4,38 | 4,29 | 4,38 | 7 | 1.359.600 |
| 19/4/2012 | 4,45 | 4,38 | -0,45% | 4,36 | 4,45 | 4,40 | 4,38 | 4,79 | 6 | 1.542.300 |
| 18/4/2012 | 4,50 | 4,40 | -1,57% | 4,40 | 4,50 | 4,44 | 4,40 | 4,70 | 7 | 3.603.800 |
| 17/4/2012 | 4,50 | 4,47 | -0,67% | 4,41 | 4,50 | 4,46 | 4,46 | 4,50 | 8 | 16.305.800 |
| 16/4/2012 | 4,50 | 4,50 | +0,90% | 4,50 | 4,50 | 4,50 | 4,42 | 4,50 | 11 | 4.410.000 |
| 13/4/2012 | 4,46 | 4,46 | -1,98% | 4,46 | 4,46 | 4,46 | 4,47 | 4,60 | 1 | 356.800 |
| 11/4/2012 | 4,35 | 4,55 | +3,41% | 4,35 | 4,60 | 4,47 | 4,35 | 4,60 | 6 | 447.500 |
| 10/4/2012 | 4,55 | 4,40 | 0,00% | 4,39 | 4,55 | 4,40 | 4,35 | 4,45 | 6 | 528.600 |
| 9/4/2012 | 4,50 | 4,40 | -1,12% | 4,39 | 4,50 | 4,43 | 4,40 | 4,69 | 12 | 1.417.700 |
| 4/4/2012 | 4,70 | 4,45 | -4,30% | 4,44 | 4,70 | 4,59 | 4,44 | 4,59 | 12 | 1.882.200 |
| 3/4/2012 | 4,74 | 4,65 | -2,11% | 4,65 | 4,75 | 4,66 | 4,70 | 4,89 | 9 | 2.611.600 |
| 2/4/2012 | 4,70 | 4,75 | +1,06% | 4,55 | 4,75 | 4,66 | 4,75 | 4,79 | 12 | 1.212.800 |
| 29/3/2012 | 4,83 | 4,70 | -2,69% | 4,70 | 4,83 | 4,81 | 4,70 | 4,80 | 7 | 1.684.500 |
| 28/3/2012 | 5,00 | 4,83 | -4,17% | 4,83 | 5,04 | 4,89 | 4,83 | 4,96 | 23 | 6.357.200 |
| 27/3/2012 | 5,27 | 5,04 | -6,32% | 5,04 | 5,30 | 5,11 | 5,03 | 5,19 | 37 | 11.298.400 |
| 26/3/2012 | 5,40 | 5,38 | 0,00% | 5,38 | 5,40 | 5,39 | 5,35 | 5,70 | 9 | 6.100.400 |
| 22/3/2012 | 5,45 | 5,38 | -2,36% | 5,38 | 5,51 | 5,40 | 5,38 | 5,50 | 21 | 4.755.800 |
| 21/3/2012 | 5,60 | 5,51 | -1,08% | 5,45 | 5,60 | 5,51 | 5,50 | 5,65 | 9 | 1.268.100 |
| 20/3/2012 | 5,60 | 5,57 | -1,42% | 5,50 | 5,74 | 5,59 | 5,57 | 5,68 | 10 | 2.908.900 |
| 19/3/2012 | 5,78 | 5,65 | -0,88% | 5,62 | 5,87 | 5,68 | 5,61 | 5,74 | 12 | 2.958.700 |
| 16/3/2012 | 5,50 | 5,70 | +3,26% | 5,50 | 5,70 | 5,54 | 5,46 | 5,70 | 7 | 2.384.700 |
| 15/3/2012 | 5,50 | 5,52 | +2,03% | 5,50 | 5,52 | 5,50 | 5,45 | 5,53 | 2 | 605.200 |
| 14/3/2012 | 5,45 | 5,41 | +0,19% | 5,41 | 5,45 | 5,41 | 5,41 | 5,45 | 5 | 1.083.800 |
| 13/3/2012 | 5,40 | 5,40 | -0,37% | 5,40 | 5,40 | 5,40 | 5,41 | 5,50 | 4 | 864.000 |
| 12/3/2012 | 5,36 | 5,42 | -1,45% | 5,36 | 5,43 | 5,41 | 5,41 | 5,52 | 4 | 758.200 |
| 9/3/2012 | 5,34 | 5,50 | 0,00% | 5,34 | 5,50 | 5,37 | 5,41 | 5,50 | 15 | 13.610.600 |
| 8/3/2012 | 5,50 | 5,50 | +0,18% | 5,50 | 5,50 | 5,50 | 5,41 | 5,54 | 5 | 7.260.000 |
| 6/3/2012 | 5,31 | 5,49 | -1,08% | 5,31 | 5,49 | 5,34 | 5,34 | 5,52 | 10 | 1.765.400 |
| 5/3/2012 | 5,54 | 5,55 | +0,18% | 5,54 | 5,55 | 5,54 | 5,39 | 5,54 | 2 | 332.600 |
| 2/3/2012 | 5,39 | 5,54 | +3,17% | 5,38 | 5,54 | 5,42 | 5,37 | 5,54 | 10 | 2.875.500 |
| 1/3/2012 | 5,40 | 5,37 | +0,37% | 5,36 | 5,40 | 5,36 | 5,37 | 5,48 | 7 | 10.357.300 |
| 29/2/2012 | 5,40 | 5,35 | -0,93% | 5,33 | 5,40 | 5,34 | 5,35 | 5,53 | 10 | 8.444.100 |
| 28/2/2012 | 5,41 | 5,40 | +1,31% | 5,40 | 5,41 | 5,40 | 5,37 | 5,44 | 2 | 3.241.000 |
| 27/2/2012 | 5,39 | 5,33 | -2,91% | 5,33 | 5,39 | 5,33 | 5,40 | 5,48 | 9 | 6.459.600 |
| 24/2/2012 | 5,37 | 5,49 | +2,23% | 5,37 | 5,50 | 5,49 | 5,38 | 5,49 | 8 | 25.999.400 |
| 23/2/2012 | 5,40 | 5,37 | 0,00% | 5,37 | 5,40 | 5,37 | 5,38 | 5,50 | 3 | 537.400 |
| 22/2/2012 | 5,53 | 5,37 | -4,11% | 5,37 | 5,53 | 5,50 | 5,35 | 5,37 | 8 | 3.249.900 |
| 17/2/2012 | 5,60 | 5,60 | 0,00% | 5,41 | 5,60 | 5,57 | 5,59 | 5,61 | 10 | 3.065.900 |
| 16/2/2012 | 5,59 | 5,60 | 0,00% | 5,59 | 5,60 | 5,59 | 5,51 | 5,60 | 2 | 615.900 |
| 15/2/2012 | 5,61 | 5,60 | 0,00% | 5,60 | 5,61 | 5,60 | 5,50 | 5,74 | 4 | 2.296.100 |
| 14/2/2012 | 5,60 | 5,60 | -0,88% | 5,60 | 5,60 | 5,60 | 5,50 | 5,75 | 2 | 1.680.000 |
| 13/2/2012 | 5,75 | 5,65 | +1,62% | 5,65 | 5,75 | 5,70 | 5,60 | 5,75 | 2 | 228.000 |
| 10/2/2012 | 5,55 | 5,56 | -3,47% | 5,55 | 5,56 | 5,55 | 5,56 | 5,65 | 5 | 388.800 |
| 8/2/2012 | 5,76 | 5,76 | -0,17% | 5,76 | 5,76 | 5,76 | 5,62 | 5,74 | 1 | 57.600 |
| 7/2/2012 | 5,55 | 5,77 | +3,04% | 5,51 | 5,77 | 5,62 | 5,51 | 5,65 | 7 | 3.824.200 |
| 6/2/2012 | 5,70 | 5,60 | -1,75% | 5,60 | 5,70 | 5,63 | 5,51 | 5,78 | 5 | 1.353.300 |
| 3/2/2012 | 5,80 | 5,70 | 0,00% | 5,70 | 5,80 | 5,71 | 5,62 | 5,70 | 9 | 5.316.800 |
| 2/2/2012 | 5,80 | 5,70 | -1,72% | 5,70 | 5,80 | 5,78 | 5,50 | 5,80 | 12 | 3.992.200 |
| 1/2/2012 | 5,65 | 5,80 | +2,65% | 5,65 | 5,80 | 5,73 | 5,68 | 5,79 | 13 | 4.303.500 |
| 31/1/2012 | 5,70 | 5,65 | -1,57% | 5,65 | 5,73 | 5,70 | 5,56 | 5,74 | 10 | 1.710.800 |
| 30/1/2012 | 5,57 | 5,74 | +3,42% | 5,55 | 5,74 | 5,57 | 5,51 | 5,75 | 3 | 780.100 |
| 27/1/2012 | 5,50 | 5,55 | -1,77% | 5,40 | 5,73 | 5,49 | 5,55 | 5,73 | 17 | 2.198.900 |
| 26/1/2012 | 5,65 | 5,65 | +3,67% | 5,65 | 5,65 | 5,65 | 5,48 | 5,59 | 3 | 847.500 |
| 24/1/2012 | 5,52 | 5,45 | -7,47% | 5,45 | 5,52 | 5,50 | 5,43 | 5,68 | 5 | 716.200 |
| 23/1/2012 | 5,90 | 5,89 | +3,33% | 5,89 | 5,90 | 5,89 | 5,52 | 5,85 | 5 | 766.900 |
| 20/1/2012 | 5,70 | 5,70 | +0,35% | 5,70 | 5,70 | 5,70 | 5,31 | 5,79 | 6 | 2.109.000 |
| 19/1/2012 | 5,50 | 5,68 | -0,18% | 5,31 | 5,68 | 5,52 | 5,50 | 5,89 | 18 | 4.313.300 |
| 18/1/2012 | 4,93 | 5,69 | +11,57% | 4,93 | 5,69 | 5,04 | 5,01 | 5,69 | 12 | 3.028.700 |
| 17/1/2012 | 5,10 | 5,10 | 0,00% | 5,10 | 5,10 | 5,10 | 4,82 | 5,10 | 2 | 1.071.000 |
| 16/1/2012 | 5,10 | 5,10 | 0,00% | 5,10 | 5,10 | 5,10 | 5,00 | 5,12 | 1 | 1.020.000 |
| 13/1/2012 | 5,10 | 5,10 | +0,20% | 5,10 | 5,10 | 5,10 | 4,91 | 5,18 | 1 | 102.000 |
| 12/1/2012 | 4,90 | 5,09 | -0,78% | 4,90 | 5,10 | 4,92 | 4,97 | 5,09 | 9 | 1.377.900 |
| 11/1/2012 | 5,13 | 5,13 | +1,58% | 5,13 | 5,13 | 5,13 | 4,96 | 5,27 | 1 | 51.300 |
| 5/1/2012 | 5,05 | 5,05 | -0,98% | 5,05 | 5,05 | 5,05 | 4,90 | 5,19 | 1 | 50.500 |
| 4/1/2012 | 5,10 | 5,10 | 0,00% | 5,10 | 5,10 | 5,10 | 5,10 | 5,25 | 2 | 102.000 |
| 3/1/2012 | 5,10 | 5,10 | +0,59% | 5,10 | 5,10 | 5,10 | 4,86 | 5,67 | 2 | 765.000 |
| 2/1/2012 | 4,99 | 5,07 | +4,32% | 4,99 | 5,07 | 5,01 | 4,85 | 5,07 | 3 | 150.500 |
| 29/12/2011 | 4,78 | 4,86 | -0,41% | 4,72 | 4,86 | 4,79 | 4,75 | 4,86 | 4 | 383.600 |
| 27/12/2011 | 4,88 | 4,88 | +3,39% | 4,88 | 4,88 | 4,88 | 4,75 | 4,88 | 3 | 780.800 |
| 26/12/2011 | 4,76 | 4,72 | -3,48% | 4,72 | 4,77 | 4,74 | 4,67 | 4,88 | 9 | 2.513.100 |
| 23/12/2011 | 4,89 | 4,89 | 0,00% | 4,89 | 4,89 | 4,89 | 4,51 | 5,08 | 1 | 489.000 |
| 21/12/2011 | 4,92 | 4,89 | -0,61% | 4,89 | 5,10 | 5,00 | 4,71 | 5,08 | 4 | 1.200.100 |
| 20/12/2011 | 4,92 | 4,92 | +2,50% | 4,92 | 4,92 | 4,92 | 4,75 | 4,96 | 1 | 98.400 |
| 16/12/2011 | 4,90 | 4,80 | 0,00% | 4,80 | 4,90 | 4,80 | 4,61 | 4,93 | 3 | 1.394.500 |
| 15/12/2011 | 4,88 | 4,80 | -1,64% | 4,80 | 4,88 | 4,80 | 4,79 | 4,95 | 4 | 2.164.000 |
| 14/12/2011 | 4,91 | 4,88 | -2,98% | 4,88 | 4,91 | 4,90 | 4,88 | 4,90 | 9 | 1.667.300 |
| 13/12/2011 | 4,90 | 5,03 | +1,62% | 4,90 | 5,03 | 4,94 | 4,85 | 5,03 | 3 | 1.483.000 |
| 12/12/2011 | 4,95 | 4,95 | +1,02% | 4,95 | 4,95 | 4,95 | 4,83 | 5,00 | 3 | 5.544.000 |
| 8/12/2011 | 4,90 | 4,90 | -1,01% | 4,90 | 4,90 | 4,90 | 4,89 | 5,13 | 1 | 49.000 |
| 6/12/2011 | 5,01 | 4,95 | -1,00% | 4,95 | 5,01 | 4,99 | 4,96 | 5,09 | 2 | 149.700 |
| 2/12/2011 | 5,19 | 5,00 | +0,81% | 5,00 | 5,19 | 5,01 | 5,00 | 5,17 | 7 | 651.900 |
| 1/12/2011 | 4,90 | 4,96 | -4,62% | 4,90 | 5,06 | 4,97 | 4,96 | 5,09 | 17 | 2.684.900 |
| 30/11/2011 | 5,00 | 5,20 | +4,00% | 5,00 | 5,20 | 5,13 | 5,01 | 5,20 | 10 | 7.601.800 |
| 29/11/2011 | 5,00 | 5,00 | +0,20% | 5,00 | 5,09 | 5,00 | 4,90 | 5,00 | 12 | 5.653.600 |
| 28/11/2011 | 4,98 | 4,99 | +3,96% | 4,98 | 5,00 | 4,99 | 4,82 | 4,99 | 11 | 4.193.800 |
| 25/11/2011 | 4,71 | 4,80 | +0,63% | 4,70 | 4,81 | 4,78 | 4,80 | 4,96 | 7 | 2.536.100 |
| 24/11/2011 | 5,05 | 4,77 | -6,47% | 4,64 | 5,05 | 4,72 | 4,77 | 4,97 | 17 | 2.360.500 |
| 23/11/2011 | 5,20 | 5,10 | -0,78% | 5,10 | 5,20 | 5,10 | 4,76 | 5,09 | 3 | 1.225.000 |
| 22/11/2011 | 5,17 | 5,14 | -2,28% | 5,07 | 5,17 | 5,11 | 5,13 | 5,29 | 20 | 2.300.500 |
| 21/11/2011 | 5,30 | 5,26 | -2,59% | 5,26 | 5,32 | 5,29 | 5,11 | 5,54 | 5 | 1.059.800 |
| 18/11/2011 | 5,69 | 5,40 | +0,19% | 5,40 | 5,69 | 5,46 | 5,30 | 5,63 | 10 | 819.400 |
| 17/11/2011 | 5,78 | 5,39 | -9,41% | 5,39 | 5,78 | 5,56 | 5,38 | 5,70 | 7 | 556.900 |
| 16/11/2011 | 5,80 | 5,95 | -0,83% | 5,80 | 5,95 | 5,81 | 5,66 | 6,00 | 4 | 871.500 |
| 14/11/2011 | 6,00 | 6,00 | +1,69% | 6,00 | 6,00 | 6,00 | 5,80 | 6,04 | 1 | 300.000 |
| 11/11/2011 | 5,90 | 5,90 | -0,51% | 5,90 | 6,15 | 5,99 | 5,90 | 6,00 | 24 | 4.735.400 |
| 10/11/2011 | 5,93 | 5,93 | +2,42% | 5,93 | 5,93 | 5,93 | 5,45 | 5,90 | 1 | 59.300 |
| 9/11/2011 | 5,75 | 5,79 | -1,70% | 5,75 | 5,79 | 5,76 | 5,31 | 5,86 | 2 | 288.300 |
| 8/11/2011 | 5,39 | 5,89 | +3,51% | 5,39 | 5,89 | 5,64 | 5,50 | 5,87 | 2 | 112.800 |
| 7/11/2011 | 5,70 | 5,69 | -0,52% | 5,60 | 5,70 | 5,60 | 5,56 | 5,85 | 5 | 3.474.100 |
| 4/11/2011 | 5,80 | 5,72 | +2,14% | 5,72 | 5,98 | 5,83 | 5,72 | 5,93 | 22 | 6.187.600 |
| 3/11/2011 | 5,60 | 5,60 | 0,00% | 5,55 | 5,61 | 5,59 | 5,41 | 5,60 | 13 | 4.087.600 |
| 1/11/2011 | 5,76 | 5,60 | 0,00% | 5,60 | 5,76 | 5,74 | 5,50 | 5,68 | 10 | 28.735.300 |
| 31/10/2011 | 5,85 | 5,60 | +1,82% | 5,60 | 5,85 | 5,62 | 5,59 | 5,60 | 4 | 562.500 |
| 28/10/2011 | 5,61 | 5,50 | -1,61% | 5,42 | 5,61 | 5,58 | 5,50 | 5,60 | 7 | 2.121.700 |
| 27/10/2011 | 5,60 | 5,59 | +6,88% | 5,50 | 5,70 | 5,59 | 5,31 | 5,59 | 12 | 1.847.800 |
| 26/10/2011 | 5,50 | 5,23 | -6,61% | 5,22 | 5,50 | 5,32 | 5,23 | 5,48 | 19 | 6.715.000 |
| 25/10/2011 | 5,57 | 5,60 | -2,44% | 5,53 | 5,60 | 5,58 | 5,21 | 5,60 | 5 | 614.300 |
| 24/10/2011 | 5,74 | 5,74 | +3,80% | 5,74 | 5,74 | 5,74 | 5,54 | 5,75 | 2 | 114.800 |
| 21/10/2011 | 5,53 | 5,53 | +3,75% | 5,53 | 5,53 | 5,53 | 5,32 | 5,54 | 1 | 55.300 |
| 19/10/2011 | 5,40 | 5,33 | +3,09% | 5,33 | 5,60 | 5,52 | 5,32 | 5,50 | 11 | 995.000 |
| 18/10/2011 | 5,25 | 5,17 | -1,90% | 5,07 | 5,30 | 5,21 | 5,15 | 5,30 | 21 | 3.125.200 |
| 17/10/2011 | 5,49 | 5,27 | -3,66% | 5,25 | 5,49 | 5,35 | 5,26 | 5,47 | 10 | 2.197.500 |
| 14/10/2011 | 5,50 | 5,47 | -4,70% | 5,47 | 5,53 | 5,49 | 5,47 | 5,60 | 11 | 1.869.100 |
| 11/10/2011 | 5,74 | 5,74 | +5,32% | 5,74 | 5,74 | 5,74 | 5,45 | 5,74 | 2 | 287.000 |
| 10/10/2011 | 5,63 | 5,45 | +0,55% | 5,45 | 5,63 | 5,50 | 5,44 | 5,60 | 12 | 2.971.800 |
| 7/10/2011 | 5,70 | 5,42 | -4,91% | 5,42 | 5,70 | 5,57 | 5,41 | 5,54 | 21 | 4.066.600 |
| 6/10/2011 | 5,65 | 5,70 | +1,42% | 5,60 | 5,70 | 5,62 | 5,55 | 5,70 | 10 | 4.051.300 |
| 4/10/2011 | 5,81 | 5,62 | -6,33% | 5,62 | 5,81 | 5,72 | 5,62 | 5,90 | 16 | 8.886.800 |
| 30/9/2011 | 5,91 | 6,00 | -1,48% | 5,85 | 6,00 | 5,88 | 5,77 | 6,00 | 9 | 3.709.200 |
| 29/9/2011 | 6,00 | 6,09 | +2,35% | 6,00 | 6,09 | 6,00 | 5,85 | 6,09 | 9 | 3.844.800 |
| 28/9/2011 | 6,22 | 5,95 | -5,56% | 5,95 | 6,22 | 6,06 | 5,92 | 5,95 | 24 | 4.730.700 |
| 27/9/2011 | 6,40 | 6,30 | -1,56% | 6,30 | 6,41 | 6,34 | 6,22 | 6,48 | 5 | 1.396.100 |
| 26/9/2011 | 6,40 | 6,40 | -1,23% | 6,40 | 6,50 | 6,42 | 6,21 | 6,52 | 19 | 10.410.100 |
| 23/9/2011 | 6,00 | 6,48 | +6,06% | 6,00 | 6,48 | 6,02 | 6,07 | 6,41 | 3 | 1.597.600 |
| 22/9/2011 | 6,11 | 6,11 | -1,45% | 6,11 | 6,11 | 6,11 | 6,00 | 6,19 | 1 | 488.800 |
| 21/9/2011 | 6,21 | 6,20 | 0,00% | 6,20 | 6,21 | 6,20 | 6,12 | 6,20 | 13 | 3.596.100 |
| 20/9/2011 | 6,55 | 6,20 | -4,47% | 6,20 | 6,60 | 6,49 | 6,19 | 6,54 | 14 | 1.947.100 |
| 19/9/2011 | 6,50 | 6,49 | 0,00% | 6,49 | 6,50 | 6,49 | 6,23 | 6,54 | 2 | 129.900 |
| 16/9/2011 | 6,23 | 6,49 | +4,68% | 6,22 | 6,49 | 6,33 | 6,23 | 6,49 | 5 | 443.600 |
| 15/9/2011 | 6,18 | 6,20 | 0,00% | 6,18 | 6,30 | 6,21 | 6,18 | 6,30 | 7 | 1.243.000 |
| 14/9/2011 | 6,25 | 6,20 | +1,31% | 6,20 | 6,25 | 6,23 | 6,20 | 6,25 | 4 | 623.500 |
| 13/9/2011 | 6,26 | 6,12 | -3,32% | 6,12 | 6,26 | 6,17 | 6,12 | 6,33 | 25 | 9.997.900 |
| 12/9/2011 | 6,30 | 6,33 | -1,86% | 6,30 | 6,33 | 6,32 | 6,31 | 6,35 | 4 | 1.392.500 |
| 9/9/2011 | 6,46 | 6,45 | +0,62% | 6,45 | 6,46 | 6,45 | 6,36 | 6,45 | 7 | 1.290.200 |
| 5/9/2011 | 6,59 | 6,41 | -2,44% | 6,41 | 6,59 | 6,52 | 6,41 | 6,72 | 6 | 1.630.700 |
| 2/9/2011 | 6,85 | 6,57 | -3,38% | 6,56 | 6,88 | 6,62 | 6,57 | 6,94 | 14 | 2.119.200 |
| 1/9/2011 | 6,99 | 6,80 | -2,72% | 6,80 | 7,05 | 6,89 | 6,77 | 6,80 | 10 | 894.900 |
| 31/8/2011 | 7,04 | 6,99 | +2,04% | 6,97 | 7,04 | 7,00 | 6,54 | 6,99 | 3 | 210.000 |
| 30/8/2011 | 7,12 | 6,85 | -3,66% | 6,85 | 7,18 | 6,97 | 6,85 | 7,19 | 5 | 348.500 |
| 29/8/2011 | 7,20 | 7,11 | +1,57% | 7,10 | 7,30 | 7,17 | 7,10 | 7,34 | 7 | 645.500 |
| 26/8/2011 | 6,43 | 7,00 | +5,90% | 6,43 | 7,10 | 6,95 | 6,40 | 6,99 | 6 | 417.300 |
| 25/8/2011 | 6,56 | 6,61 | -4,06% | 6,56 | 6,62 | 6,59 | 6,51 | 6,74 | 5 | 329.600 |
| 23/8/2011 | 6,51 | 6,89 | +5,51% | 6,50 | 6,89 | 6,68 | 6,55 | 6,89 | 16 | 5.622.900 |
| 19/8/2011 | 6,70 | 6,53 | -5,22% | 6,53 | 6,70 | 6,61 | 6,51 | 6,70 | 2 | 132.300 |
| 18/8/2011 | 6,16 | 6,89 | +1,47% | 6,16 | 6,89 | 6,51 | 6,35 | 6,89 | 41 | 30.009.700 |
| 17/8/2011 | 6,99 | 6,79 | -1,16% | 6,57 | 6,99 | 6,71 | 6,50 | 6,79 | 11 | 3.290.100 |
| 16/8/2011 | 6,74 | 6,87 | +1,93% | 6,70 | 6,87 | 6,71 | 6,72 | 6,88 | 11 | 7.254.300 |
| 15/8/2011 | 6,75 | 6,74 | -0,15% | 6,74 | 6,75 | 6,74 | 6,51 | 6,75 | 2 | 7.424.000 |
| 12/8/2011 | 7,00 | 6,75 | -2,17% | 6,75 | 7,05 | 6,80 | 6,72 | 6,93 | 25 | 12.664.900 |
| 11/8/2011 | 6,70 | 6,90 | +2,99% | 6,70 | 6,90 | 6,88 | 6,80 | 6,90 | 7 | 3.651.000 |
| 10/8/2011 | 7,01 | 6,70 | -9,34% | 6,70 | 7,01 | 6,87 | 6,70 | 6,95 | 10 | 4.677.500 |
| 9/8/2011 | 7,60 | 7,39 | +3,79% | 7,39 | 7,60 | 7,39 | 5,81 | 7,24 | 5 | 33.635.000 |
| 8/8/2011 | 7,69 | 7,12 | -8,13% | 7,12 | 7,70 | 7,61 | 7,10 | 7,13 | 4 | 532.700 |
| 3/8/2011 | 7,75 | 7,75 | -1,27% | 7,75 | 7,75 | 7,75 | 6,21 | 7,75 | 1 | 77.500 |
| 1/8/2011 | 7,85 | 7,85 | -1,26% | 7,85 | 7,85 | 7,85 | 7,85 | 7,99 | 3 | 314.000 |
| 28/7/2011 | 7,95 | 7,95 | +0,63% | 7,95 | 7,95 | 7,95 | 7,10 | 7,95 | 1 | 79.500 |
| 26/7/2011 | 7,98 | 7,90 | -1,25% | 7,76 | 7,98 | 7,97 | 7,20 | 7,90 | 16 | 144.178.800 |
| 25/7/2011 | 7,59 | 8,00 | +2,70% | 7,59 | 8,05 | 7,99 | 7,63 | 8,00 | 36 | 37.668.500 |
| 22/7/2011 | 7,87 | 7,79 | +1,30% | 7,79 | 7,87 | 7,84 | 7,47 | 7,80 | 2 | 235.300 |
| 21/7/2011 | 7,48 | 7,69 | +2,95% | 7,47 | 8,09 | 7,65 | 7,53 | 7,69 | 20 | 3.521.900 |
| 20/7/2011 | 8,00 | 7,47 | -6,63% | 7,45 | 8,00 | 7,61 | 7,47 | 7,68 | 106 | 23.526.500 |
| 19/7/2011 | 8,00 | 8,00 | -2,44% | 8,00 | 8,00 | 8,00 | 7,79 | 8,06 | 4 | 960.000 |
| 18/7/2011 | 8,20 | 8,20 | -2,26% | 8,20 | 8,20 | 8,20 | 8,00 | 8,10 | 2 | 820.000 |
| 15/7/2011 | 8,39 | 8,39 | +3,20% | 8,39 | 8,39 | 8,39 | 8,00 | 8,39 | 1 | 167.800 |
| 14/7/2011 | 8,12 | 8,13 | -3,79% | 8,12 | 8,15 | 8,13 | 8,05 | 8,14 | 7 | 1.219.900 |
| 13/7/2011 | 8,45 | 8,45 | +2,42% | 8,45 | 8,45 | 8,45 | 8,01 | 8,44 | 1 | 169.000 |
| 12/7/2011 | 8,25 | 8,25 | -2,83% | 8,25 | 8,25 | 8,25 | 7,11 | 8,48 | 1 | 82.500 |
| 11/7/2011 | 8,49 | 8,49 | -1,85% | 8,49 | 8,49 | 8,49 | 7,10 | 8,49 | 3 | 509.400 |
| 8/7/2011 | 8,65 | 8,65 | -0,35% | 8,65 | 8,65 | 8,65 | 8,48 | 8,65 | 1 | 86.500 |
| 7/7/2011 | 8,68 | 8,68 | +0,12% | 8,68 | 8,68 | 8,68 | 8,45 | 8,68 | 1 | 86.800 |
| 6/7/2011 | 8,55 | 8,67 | -0,34% | 8,42 | 8,67 | 8,53 | 8,40 | 8,68 | 6 | 853.600 |
| 5/7/2011 | 8,89 | 8,70 | -2,14% | 8,70 | 8,89 | 8,83 | 8,55 | 8,70 | 5 | 2.120.000 |
| 1/7/2011 | 8,89 | 8,89 | -1,22% | 8,89 | 8,89 | 8,89 | 8,75 | 8,89 | 4 | 1.066.800 |
| 30/6/2011 | 8,94 | 9,00 | +2,27% | 8,90 | 9,00 | 8,97 | 8,55 | 9,00 | 12 | 5.203.900 |
| 29/6/2011 | 8,94 | 8,80 | +0,80% | 8,80 | 8,94 | 8,81 | 8,55 | 8,80 | 2 | 793.400 |
| 28/6/2011 | 8,73 | 8,73 | 0,00% | 8,73 | 8,85 | 8,73 | 8,73 | 8,85 | 12 | 4.628.500 |
| 27/6/2011 | 8,73 | 8,73 | 0,00% | 8,73 | 8,73 | 8,73 | 8,40 | 8,73 | 1 | 87.300 |
| 24/6/2011 | 8,73 | 8,73 | +1,51% | 8,73 | 8,73 | 8,73 | 8,26 | 8,73 | 5 | 873.000 |
| 22/6/2011 | 8,64 | 8,60 | +2,38% | 8,60 | 8,64 | 8,62 | 8,26 | 8,73 | 4 | 1.208.000 |
| 21/6/2011 | 8,54 | 8,40 | -4,44% | 8,40 | 8,67 | 8,44 | 8,40 | 8,53 | 23 | 7.011.900 |
| 20/6/2011 | 8,79 | 8,79 | +3,05% | 8,79 | 8,79 | 8,79 | 8,53 | 8,77 | 3 | 351.600 |
| 17/6/2011 | 8,61 | 8,53 | -3,62% | 8,52 | 8,77 | 8,73 | 8,53 | 8,84 | 9 | 8.557.000 |
| 16/6/2011 | 9,00 | 8,85 | -1,45% | 8,61 | 9,00 | 8,79 | 8,61 | 8,89 | 9 | 2.287.200 |
| 15/6/2011 | 8,95 | 8,98 | +1,01% | 8,95 | 8,98 | 8,95 | 8,50 | 9,00 | 2 | 537.300 |
| 14/6/2011 | 8,94 | 8,89 | 0,00% | 8,65 | 8,94 | 8,92 | 8,72 | 8,89 | 34 | 48.215.100 |
| 13/6/2011 | 8,89 | 8,89 | +0,34% | 8,89 | 8,89 | 8,89 | 7,10 | 8,89 | 1 | 177.800 |
| 10/6/2011 | 8,50 | 8,86 | +4,60% | 8,50 | 8,87 | 8,67 | 7,86 | 8,90 | 11 | 2.169.500 |
| 9/6/2011 | 8,64 | 8,47 | -1,51% | 8,47 | 8,65 | 8,61 | 7,86 | 8,48 | 14 | 4.735.700 |
| 7/6/2011 | 8,95 | 8,60 | -1,71% | 8,60 | 8,95 | 8,87 | 8,60 | 8,90 | 14 | 12.515.300 |
| 6/6/2011 | 8,90 | 8,75 | -2,67% | 8,75 | 9,00 | 8,80 | 8,70 | 8,98 | 6 | 2.022.000 |
| 3/6/2011 | 9,00 | 8,99 | -0,11% | 8,99 | 9,00 | 8,99 | 8,70 | 8,90 | 3 | 2.429.500 |
| 31/5/2011 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 8,85 | 9,04 | 4 | 810.000 |
| 30/5/2011 | 9,00 | 9,00 | +0,78% | 9,00 | 9,05 | 9,00 | 8,75 | 9,00 | 3 | 630.500 |
| 27/5/2011 | 8,70 | 8,93 | -0,22% | 8,70 | 8,93 | 8,81 | 8,82 | 9,00 | 2 | 176.300 |
| 26/5/2011 | 8,85 | 8,95 | -0,56% | 8,85 | 8,95 | 8,94 | 8,76 | 8,95 | 3 | 2.326.000 |
| 25/5/2011 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 8,95 | 9,05 | 5 | 1.170.000 |
| 24/5/2011 | 8,85 | 9,00 | +1,69% | 8,85 | 9,00 | 8,95 | 8,65 | 9,00 | 7 | 2.866.500 |
| 23/5/2011 | 8,85 | 8,85 | -0,56% | 8,85 | 8,85 | 8,85 | 8,77 | 8,95 | 1 | 265.500 |
| 20/5/2011 | 8,80 | 8,90 | +0,34% | 8,79 | 8,90 | 8,80 | 8,90 | 8,99 | 9 | 33.190.400 |
| 19/5/2011 | 8,80 | 8,87 | +0,80% | 8,70 | 8,87 | 8,79 | 8,80 | 8,88 | 17 | 84.651.700 |
| 18/5/2011 | 8,60 | 8,80 | +2,33% | 8,60 | 8,87 | 8,79 | 8,70 | 8,87 | 19 | 11.255.200 |
| 17/5/2011 | 8,61 | 8,60 | -2,27% | 8,60 | 8,88 | 8,65 | 8,60 | 8,70 | 57 | 44.668.000 |
| 16/5/2011 | 8,88 | 8,80 | -2,55% | 8,63 | 9,00 | 8,85 | 8,80 | 8,82 | 24 | 21.507.500 |
| 13/5/2011 | 9,10 | 9,03 | -1,85% | 9,00 | 9,19 | 9,08 | 9,03 | 9,20 | 15 | 4.086.300 |
| 12/5/2011 | 9,10 | 9,20 | +1,10% | 9,10 | 9,20 | 9,13 | 9,10 | 9,35 | 2 | 548.000 |
| 11/5/2011 | 9,12 | 9,10 | -0,98% | 9,09 | 9,20 | 9,11 | 9,10 | 9,20 | 11 | 12.124.600 |
| 10/5/2011 | 9,10 | 9,19 | +0,99% | 9,10 | 9,20 | 9,11 | 9,07 | 9,30 | 6 | 10.479.900 |
| 9/5/2011 | 9,30 | 9,10 | -1,09% | 9,05 | 9,30 | 9,11 | 9,10 | 9,29 | 11 | 4.284.400 |
| 6/5/2011 | 9,10 | 9,20 | +0,22% | 9,05 | 9,20 | 9,09 | 9,10 | 9,20 | 11 | 7.825.000 |
| 5/5/2011 | 9,13 | 9,18 | -2,03% | 9,12 | 9,18 | 9,13 | 9,10 | 9,15 | 6 | 1.462.300 |
| 4/5/2011 | 9,34 | 9,37 | +0,86% | 9,34 | 9,37 | 9,35 | 9,10 | 9,35 | 5 | 1.870.500 |
| 3/5/2011 | 9,15 | 9,29 | +2,09% | 9,10 | 9,29 | 9,15 | 9,15 | 9,30 | 13 | 15.745.700 |
| 2/5/2011 | 8,95 | 9,10 | -1,94% | 8,95 | 9,19 | 9,08 | 9,00 | 9,14 | 5 | 998.800 |
| 29/4/2011 | 9,16 | 9,28 | -0,22% | 9,16 | 9,28 | 9,18 | 9,16 | 9,30 | 7 | 1.472.400 |
| 28/4/2011 | 9,30 | 9,30 | -0,75% | 9,30 | 9,30 | 9,30 | 9,16 | 9,30 | 3 | 930.000 |
| 27/4/2011 | 9,37 | 9,37 | -0,21% | 9,37 | 9,37 | 9,37 | 9,16 | 9,39 | 1 | 374.800 |
| 26/4/2011 | 9,39 | 9,39 | -0,11% | 9,39 | 9,39 | 9,39 | 9,25 | 9,39 | 1 | 939.000 |
| 25/4/2011 | 9,25 | 9,40 | +0,11% | 9,25 | 9,40 | 9,36 | 9,14 | 9,44 | 4 | 2.247.800 |
| 20/4/2011 | 9,40 | 9,39 | -0,11% | 9,39 | 9,40 | 9,39 | 9,22 | 9,35 | 2 | 469.800 |
| 19/4/2011 | 9,40 | 9,40 | -0,32% | 9,40 | 9,40 | 9,40 | 9,30 | 9,40 | 2 | 658.000 |
| 18/4/2011 | 9,44 | 9,43 | -0,21% | 9,10 | 9,44 | 9,41 | 9,05 | 9,44 | 10 | 46.520.100 |
| 15/4/2011 | 9,45 | 9,45 | +0,21% | 9,45 | 9,45 | 9,45 | 9,20 | 9,44 | 1 | 94.500 |
| 14/4/2011 | 9,17 | 9,43 | 0,00% | 9,17 | 9,43 | 9,41 | 9,16 | 9,47 | 5 | 4.896.500 |
| 13/4/2011 | 9,25 | 9,43 | -0,42% | 9,11 | 9,43 | 9,27 | 9,10 | 9,43 | 6 | 4.729.400 |
| 12/4/2011 | 9,12 | 9,47 | +2,38% | 9,11 | 9,47 | 9,23 | 9,05 | 9,47 | 14 | 3.877.100 |
| 11/4/2011 | 9,26 | 9,25 | -1,49% | 9,25 | 9,30 | 9,28 | 9,25 | 9,40 | 4 | 2.785.100 |
| 8/4/2011 | 9,39 | 9,39 | -0,11% | 9,39 | 9,39 | 9,39 | 9,22 | 9,39 | 1 | 939.000 |
| 7/4/2011 | 9,40 | 9,40 | -1,05% | 9,40 | 9,40 | 9,40 | 9,14 | 9,40 | 2 | 940.000 |
| 6/4/2011 | 9,50 | 9,50 | +1,60% | 9,50 | 9,50 | 9,50 | 9,17 | 9,47 | 2 | 1.900.000 |
| 5/4/2011 | 9,35 | 9,35 | 0,00% | 9,35 | 9,36 | 9,35 | 9,20 | 9,35 | 4 | 1.403.000 |
| 4/4/2011 | 9,49 | 9,35 | -2,40% | 9,35 | 9,50 | 9,42 | 9,35 | 9,44 | 9 | 2.546.000 |
| 1/4/2011 | 9,64 | 9,58 | -0,73% | 9,58 | 9,64 | 9,59 | 9,15 | 9,59 | 2 | 479.600 |
| 31/3/2011 | 9,46 | 9,65 | +2,66% | 9,31 | 9,65 | 9,47 | 9,20 | 9,65 | 18 | 10.135.900 |
| 30/3/2011 | 9,40 | 9,40 | -0,53% | 9,31 | 9,40 | 9,39 | 9,31 | 9,39 | 8 | 5.356.200 |
| 29/3/2011 | 9,30 | 9,45 | +0,32% | 9,30 | 9,45 | 9,40 | 9,25 | 9,45 | 6 | 1.317.000 |
| 28/3/2011 | 9,44 | 9,42 | -0,21% | 9,41 | 9,44 | 9,43 | 9,23 | 9,42 | 5 | 2.453.200 |
| 25/3/2011 | 9,19 | 9,44 | +2,61% | 9,15 | 9,44 | 9,23 | 9,12 | 9,44 | 25 | 20.436.700 |
| 24/3/2011 | 9,20 | 9,20 | +0,55% | 9,15 | 9,20 | 9,18 | 9,11 | 9,20 | 7 | 9.549.600 |
| 23/3/2011 | 9,15 | 9,15 | -1,08% | 9,15 | 9,15 | 9,15 | 9,10 | 9,20 | 2 | 823.500 |
| 22/3/2011 | 9,22 | 9,25 | 0,00% | 9,15 | 9,25 | 9,22 | 9,22 | 9,27 | 11 | 5.905.500 |
| 21/3/2011 | 9,25 | 9,25 | 0,00% | 9,25 | 9,25 | 9,25 | 9,10 | 9,27 | 1 | 1.110.000 |
| 18/3/2011 | 9,05 | 9,25 | +1,31% | 8,90 | 9,25 | 9,00 | 9,12 | 9,28 | 39 | 20.254.700 |
| 17/3/2011 | 9,17 | 9,13 | -0,22% | 9,00 | 9,27 | 9,11 | 9,01 | 9,14 | 22 | 4.831.700 |
| 16/3/2011 | 9,30 | 9,15 | -0,54% | 9,15 | 9,30 | 9,22 | 9,12 | 9,15 | 13 | 7.561.600 |
| 15/3/2011 | 9,26 | 9,20 | -5,06% | 9,20 | 9,60 | 9,24 | 9,20 | 9,84 | 17 | 9.526.400 |
| 14/3/2011 | 9,65 | 9,69 | +0,94% | 9,32 | 9,69 | 9,66 | 9,69 | 9,80 | 14 | 19.627.000 |
| 11/3/2011 | 9,60 | 9,60 | -1,03% | 9,60 | 9,60 | 9,60 | 9,30 | 9,69 | 1 | 1.920.000 |
| 10/3/2011 | 9,35 | 9,70 | +3,41% | 9,35 | 9,70 | 9,41 | 9,05 | 9,70 | 7 | 11.298.000 |
| 9/3/2011 | 9,37 | 9,38 | +2,40% | 9,37 | 9,38 | 9,37 | 9,05 | 9,38 | 2 | 562.700 |
| 4/3/2011 | 9,16 | 9,16 | +0,11% | 9,16 | 9,16 | 9,16 | 9,16 | 9,29 | 12 | 105.431.600 |
| 3/3/2011 | 9,34 | 9,15 | +0,55% | 9,15 | 9,34 | 9,24 | 9,15 | 9,32 | 5 | 1.572.400 |
| 2/3/2011 | 9,17 | 9,10 | -3,70% | 9,06 | 9,40 | 9,10 | 9,10 | 9,29 | 41 | 81.886.000 |
| 1/3/2011 | 9,44 | 9,45 | 0,00% | 9,20 | 9,50 | 9,39 | 9,26 | 9,69 | 31 | 10.425.000 |
| 28/2/2011 | 9,10 | 9,45 | +4,42% | 9,10 | 9,45 | 9,27 | 9,05 | 9,45 | 9 | 2.132.900 |
| 25/2/2011 | 9,05 | 9,05 | +0,22% | 9,05 | 9,24 | 9,08 | 9,06 | 9,19 | 8 | 1.271.300 |
| 24/2/2011 | 9,07 | 9,03 | -3,32% | 9,00 | 9,19 | 9,04 | 9,03 | 9,23 | 22 | 12.846.900 |
| 23/2/2011 | 9,24 | 9,34 | +2,64% | 9,10 | 9,70 | 9,16 | 9,12 | 9,34 | 24 | 42.620.300 |
| 22/2/2011 | 9,64 | 9,10 | -3,19% | 9,00 | 9,64 | 9,52 | 9,10 | 9,34 | 20 | 47.537.400 |
| 21/2/2011 | 9,55 | 9,40 | -2,08% | 9,40 | 9,55 | 9,40 | 9,40 | 9,55 | 6 | 9.686.500 |
| 18/2/2011 | 9,80 | 9,60 | 0,00% | 9,60 | 9,85 | 9,60 | 9,60 | 9,75 | 9 | 21.041.000 |
| 17/2/2011 | 9,74 | 9,60 | -1,84% | 9,60 | 9,90 | 9,89 | 9,56 | 9,85 | 16 | 43.029.100 |
| 16/2/2011 | 9,50 | 9,78 | +3,49% | 9,50 | 9,78 | 9,50 | 9,51 | 9,79 | 7 | 20.247.400 |
| 15/2/2011 | 9,60 | 9,45 | -0,74% | 9,30 | 9,60 | 9,42 | 9,40 | 9,53 | 30 | 64.770.100 |
| 14/2/2011 | 9,40 | 9,52 | -0,31% | 9,20 | 9,65 | 9,47 | 9,52 | 9,80 | 37 | 60.740.900 |
| 11/2/2011 | 9,69 | 9,55 | +1,49% | 9,55 | 9,69 | 9,55 | 9,42 | 9,99 | 2 | 11.556.900 |
| 10/2/2011 | 9,45 | 9,41 | +0,11% | 9,41 | 9,70 | 9,58 | 9,41 | 9,67 | 14 | 63.524.600 |
| 9/2/2011 | 9,70 | 9,40 | -2,89% | 9,40 | 9,70 | 9,62 | 9,40 | 9,60 | 14 | 55.255.200 |
| 8/2/2011 | 9,70 | 9,68 | +2,98% | 9,45 | 9,70 | 9,68 | 9,42 | 9,68 | 20 | 83.741.000 |
| 7/2/2011 | 9,75 | 9,40 | -2,08% | 9,40 | 9,75 | 9,55 | 9,40 | 9,80 | 12 | 64.204.000 |
| 4/2/2011 | 9,58 | 9,60 | +1,05% | 9,57 | 9,60 | 9,58 | 9,30 | 9,60 | 10 | 25.295.200 |
| 3/2/2011 | 9,70 | 9,50 | -2,56% | 9,30 | 9,70 | 9,52 | 9,30 | 9,50 | 43 | 30.181.900 |
| 2/2/2011 | 9,94 | 9,75 | 0,00% | 9,68 | 9,95 | 9,93 | 9,63 | 9,75 | 22 | 184.358.500 |
| 1/2/2011 | 9,95 | 9,75 | -2,01% | 9,71 | 9,95 | 9,93 | 9,75 | 9,93 | 35 | 148.865.300 |
| 31/1/2011 | 9,88 | 9,95 | +0,51% | 9,88 | 9,95 | 9,94 | 9,50 | 9,93 | 9 | 19.892.600 |
| 28/1/2011 | 10,29 | 9,90 | -0,90% | 9,60 | 10,29 | 9,67 | 9,60 | 9,90 | 25 | 20.033.600 |
| 27/1/2011 | 10,00 | 9,99 | 0,00% | 9,65 | 10,00 | 9,76 | 9,70 | 9,98 | 15 | 21.380.200 |
| 26/1/2011 | 10,00 | 9,99 | -0,30% | 9,65 | 10,00 | 9,85 | 9,65 | 9,99 | 27 | 24.237.400 |
| 24/1/2011 | 10,45 | 10,02 | -3,65% | 10,00 | 10,49 | 10,03 | 10,01 | 10,36 | 10 | 8.030.500 |
| 21/1/2011 | 10,40 | 10,40 | 0,00% | 10,09 | 10,40 | 10,39 | 10,01 | 10,39 | 18 | 80.798.600 |
| 20/1/2011 | 10,39 | 10,40 | 0,00% | 10,39 | 10,40 | 10,39 | 10,30 | 10,40 | 2 | 5.199.900 |
| 19/1/2011 | 10,40 | 10,40 | -0,95% | 10,40 | 10,40 | 10,40 | 10,20 | 10,39 | 6 | 26.520.000 |
| 18/1/2011 | 10,65 | 10,50 | +0,10% | 10,50 | 10,65 | 10,53 | 10,36 | 10,50 | 4 | 421.500 |
| 17/1/2011 | 10,49 | 10,49 | +0,87% | 10,11 | 10,49 | 10,29 | 10,32 | 10,49 | 21 | 44.181.800 |
| 14/1/2011 | 10,50 | 10,40 | +1,36% | 10,30 | 10,70 | 10,36 | 10,26 | 10,39 | 17 | 24.673.700 |
| 13/1/2011 | 10,35 | 10,26 | -0,39% | 10,26 | 10,80 | 10,35 | 10,22 | 10,49 | 12 | 3.933.100 |
| 12/1/2011 | 10,50 | 10,30 | -0,10% | 10,30 | 10,50 | 10,40 | 10,23 | 10,30 | 31 | 16.754.200 |
| 11/1/2011 | 10,45 | 10,31 | -1,34% | 10,30 | 10,80 | 10,47 | 10,31 | 10,80 | 66 | 219.889.400 |
| 10/1/2011 | 10,25 | 10,45 | -0,95% | 10,22 | 10,52 | 10,44 | 10,20 | 10,45 | 18 | 41.162.100 |
| 7/1/2011 | 10,89 | 10,55 | -0,47% | 10,45 | 10,89 | 10,55 | 10,45 | 10,55 | 14 | 4.750.600 |
| 6/1/2011 | 10,69 | 10,60 | -2,21% | 10,53 | 10,84 | 10,67 | 10,52 | 10,60 | 8 | 2.455.600 |
| 5/1/2011 | 10,55 | 10,84 | +0,37% | 10,55 | 10,87 | 10,66 | 10,60 | 10,84 | 20 | 2.985.200 |
| 4/1/2011 | 10,79 | 10,80 | -1,82% | 10,79 | 10,80 | 10,79 | 10,55 | 10,80 | 7 | 3.671.800 |
| 3/1/2011 | 10,80 | 11,00 | +1,85% | 10,70 | 11,00 | 10,72 | 10,70 | 10,90 | 23 | 78.724.000 |
| 30/12/2010 | 10,75 | 10,80 | 0,00% | 10,75 | 11,04 | 10,80 | 10,80 | 11,00 | 23 | 42.450.300 |
| 29/12/2010 | 11,01 | 10,80 | +0,93% | 10,62 | 11,01 | 10,96 | 10,80 | 10,90 | 14 | 66.557.900 |
| 28/12/2010 | 10,55 | 10,70 | 0,00% | 10,55 | 11,08 | 10,69 | 10,70 | 11,00 | 22 | 22.884.900 |
| 27/12/2010 | 10,97 | 10,70 | -2,28% | 10,70 | 11,11 | 10,81 | 10,70 | 10,98 | 7 | 4.432.400 |
| 23/12/2010 | 10,65 | 10,95 | +3,79% | 10,50 | 10,95 | 10,57 | 10,60 | 10,94 | 9 | 6.236.800 |
| 22/12/2010 | 10,55 | 10,55 | -0,57% | 10,55 | 10,78 | 10,55 | 10,55 | 10,85 | 10 | 15.627.400 |
| 21/12/2010 | 10,82 | 10,61 | +0,57% | 10,61 | 10,99 | 10,65 | 10,45 | 10,77 | 16 | 7.989.100 |
| 20/12/2010 | 10,36 | 10,55 | -4,95% | 10,25 | 10,83 | 10,49 | 10,55 | 10,80 | 35 | 20.996.400 |
| 17/12/2010 | 11,10 | 11,10 | -0,80% | 11,10 | 11,10 | 11,10 | 10,50 | 10,99 | 1 | 1.110.000 |
| 16/12/2010 | 11,15 | 11,19 | +1,73% | 11,00 | 11,33 | 11,01 | 10,60 | 11,19 | 23 | 36.904.800 |
| 15/12/2010 | 11,00 | 11,00 | -2,65% | 10,81 | 11,30 | 11,04 | 10,85 | 11,28 | 27 | 16.451.500 |
| 14/12/2010 | 11,34 | 11,30 | -0,35% | 11,29 | 11,34 | 11,32 | 11,00 | 11,30 | 7 | 38.513.800 |
| 13/12/2010 | 11,15 | 11,34 | +2,16% | 11,15 | 11,34 | 11,21 | 11,05 | 11,30 | 3 | 560.800 |
| 10/12/2010 | 11,10 | 11,10 | +0,45% | 11,10 | 11,35 | 11,29 | 11,10 | 11,32 | 11 | 12.539.300 |
| 9/12/2010 | 11,05 | 11,05 | -0,90% | 11,05 | 11,05 | 11,05 | 11,02 | 11,24 | 2 | 1.105.000 |
| 8/12/2010 | 11,35 | 11,15 | -1,76% | 11,15 | 11,35 | 11,34 | 11,15 | 11,34 | 9 | 56.861.500 |
| 7/12/2010 | 11,30 | 11,35 | 0,00% | 11,30 | 11,49 | 11,35 | 11,21 | 11,49 | 11 | 34.060.900 |
| 6/12/2010 | 11,35 | 11,35 | 0,00% | 11,35 | 11,40 | 11,35 | 11,35 | 11,37 | 12 | 66.965.700 |
| 3/12/2010 | 11,15 | 11,35 | +2,25% | 11,14 | 11,35 | 11,26 | 11,05 | 11,29 | 14 | 46.988.600 |
| 2/12/2010 | 11,25 | 11,10 | -2,63% | 11,00 | 11,25 | 11,12 | 11,10 | 11,49 | 11 | 10.907.300 |
| 1/12/2010 | 11,40 | 11,40 | 0,00% | 11,40 | 11,40 | 11,40 | 11,10 | 11,30 | 1 | 114.000 |
| 30/11/2010 | 11,20 | 11,40 | -0,87% | 11,20 | 11,40 | 11,34 | 11,20 | 11,50 | 4 | 1.134.000 |
| 29/11/2010 | 11,50 | 11,50 | 0,00% | 11,50 | 11,50 | 11,50 | 11,25 | 11,49 | 15 | 25.875.000 |
| 26/11/2010 | 11,30 | 11,50 | 0,00% | 11,30 | 11,50 | 11,40 | 11,50 | 11,75 | 9 | 33.990.000 |
| 25/11/2010 | 11,75 | 11,50 | -2,13% | 11,50 | 11,75 | 11,58 | 11,20 | 11,69 | 2 | 1.737.500 |
| 24/11/2010 | 11,20 | 11,75 | +5,29% | 11,10 | 11,75 | 11,21 | 11,51 | 11,74 | 8 | 3.026.800 |
| 23/11/2010 | 11,00 | 11,16 | +0,09% | 10,99 | 11,20 | 11,03 | 11,15 | 11,40 | 25 | 31.215.700 |
| 22/11/2010 | 11,15 | 11,15 | -3,04% | 11,12 | 11,15 | 11,14 | 11,15 | 11,35 | 13 | 65.672.400 |
| 19/11/2010 | 11,00 | 11,50 | +4,55% | 11,00 | 11,50 | 11,08 | 11,30 | 11,44 | 13 | 18.399.100 |
| 18/11/2010 | 11,00 | 11,00 | +0,92% | 11,00 | 11,19 | 11,02 | 11,00 | 11,18 | 22 | 15.985.200 |
| 17/11/2010 | 11,00 | 10,90 | -0,91% | 10,80 | 11,13 | 11,01 | 10,90 | 11,13 | 58 | 50.894.100 |
| 16/11/2010 | 11,60 | 11,00 | -5,17% | 11,00 | 11,60 | 11,11 | 11,00 | 11,08 | 17 | 24.001.900 |
| 12/11/2010 | 11,90 | 11,60 | -1,69% | 11,50 | 11,95 | 11,69 | 11,50 | 11,60 | 28 | 19.724.600 |
| 11/11/2010 | 11,60 | 11,80 | +0,51% | 11,60 | 11,80 | 11,75 | 11,50 | 11,80 | 9 | 14.934.500 |
| 10/11/2010 | 11,50 | 11,74 | +0,34% | 11,50 | 11,74 | 11,50 | 11,55 | 11,75 | 21 | 62.261.800 |
| 9/11/2010 | 11,83 | 11,70 | -1,27% | 11,65 | 11,85 | 11,72 | 11,65 | 11,99 | 13 | 10.784.500 |
| 8/11/2010 | 12,09 | 11,85 | +0,85% | 11,75 | 12,09 | 11,87 | 11,65 | 11,80 | 21 | 19.121.700 |
| 5/11/2010 | 11,69 | 11,75 | +2,17% | 11,63 | 12,20 | 11,70 | 11,75 | 11,88 | 27 | 96.443.200 |
| 4/11/2010 | 11,30 | 11,50 | +1,50% | 11,20 | 11,60 | 11,37 | 11,23 | 11,50 | 36 | 33.116.200 |
| 3/11/2010 | 11,23 | 11,33 | +0,27% | 11,23 | 11,33 | 11,29 | 11,33 | 11,34 | 14 | 15.808.500 |
| 1/11/2010 | 11,34 | 11,30 | +1,80% | 10,94 | 11,34 | 11,18 | 11,25 | 11,30 | 16 | 34.012.800 |
| 29/10/2010 | 10,77 | 11,10 | 0,00% | 10,75 | 11,10 | 10,98 | 10,80 | 11,10 | 76 | 108.762.100 |
| 28/10/2010 | 11,10 | 11,10 | -0,80% | 11,10 | 11,10 | 11,10 | 11,00 | 11,15 | 12 | 11.322.000 |
| 27/10/2010 | 11,00 | 11,19 | +4,09% | 10,80 | 11,19 | 11,00 | 11,01 | 11,25 | 47 | 76.241.100 |
| 26/10/2010 | 10,71 | 10,75 | -2,27% | 10,71 | 11,10 | 10,80 | 10,71 | 10,75 | 26 | 20.620.700 |
| 25/10/2010 | 11,25 | 11,00 | -1,52% | 11,00 | 11,25 | 11,13 | 11,00 | 11,14 | 32 | 34.839.600 |
| 22/10/2010 | 11,35 | 11,17 | -0,89% | 11,11 | 11,40 | 11,33 | 11,17 | 11,30 | 32 | 42.497.600 |
| 21/10/2010 | 11,00 | 11,27 | +2,45% | 11,00 | 11,50 | 11,24 | 11,10 | 11,28 | 72 | 114.321.300 |
| 20/10/2010 | 10,65 | 11,00 | +5,47% | 10,45 | 11,15 | 10,59 | 11,00 | 11,10 | 137 | 282.202.300 |
| 19/10/2010 | 10,30 | 10,43 | +0,29% | 10,15 | 10,60 | 10,38 | 10,43 | 10,57 | 53 | 240.172.300 |
| 18/10/2010 | 10,20 | 10,40 | +0,97% | 10,20 | 10,46 | 10,37 | 10,40 | 10,50 | 90 | 423.706.000 |
| 15/10/2010 | 10,19 | 10,30 | +1,38% | 10,05 | 10,51 | 10,23 | 10,30 | 10,35 | 120 | 337.326.400 |
| 14/10/2010 | 10,30 | 10,16 | +1,09% | 9,90 | 10,30 | 10,00 | 10,10 | 10,16 | 19 | 24.226.000 |
| 13/10/2010 | 10,30 | 10,05 | -1,95% | 10,05 | 10,30 | 10,07 | 10,05 | 10,12 | 16 | 14.101.500 |
| 11/10/2010 | 10,30 | 10,25 | +1,18% | 10,20 | 10,30 | 10,24 | 10,16 | 10,25 | 8 | 2.458.000 |
| 8/10/2010 | 10,00 | 10,13 | +1,81% | 9,90 | 10,15 | 10,00 | 10,13 | 10,20 | 35 | 208.973.900 |
| 7/10/2010 | 9,90 | 9,95 | +0,51% | 9,80 | 10,00 | 9,90 | 9,88 | 9,95 | 26 | 174.013.700 |
| 6/10/2010 | 9,75 | 9,90 | -1,79% | 9,75 | 10,10 | 9,90 | 9,90 | 10,10 | 9 | 5.150.200 |
| 5/10/2010 | 10,19 | 10,08 | +2,86% | 9,99 | 10,19 | 10,05 | 9,76 | 10,10 | 14 | 2.614.200 |
| 4/10/2010 | 10,00 | 9,80 | -1,90% | 9,80 | 10,20 | 10,02 | 9,75 | 10,20 | 15 | 11.935.000 |
| 1/10/2010 | 9,73 | 9,99 | +2,99% | 9,70 | 10,00 | 9,89 | 9,99 | 10,00 | 34 | 48.468.700 |
| 30/9/2010 | 9,45 | 9,70 | 0,00% | 9,45 | 9,74 | 9,67 | 9,70 | 9,73 | 37 | 29.425.200 |
| 29/9/2010 | 9,54 | 9,70 | +1,78% | 9,50 | 9,86 | 9,63 | 9,50 | 9,70 | 32 | 29.293.800 |
| 28/9/2010 | 9,25 | 9,53 | +1,93% | 9,25 | 9,54 | 9,40 | 9,51 | 9,55 | 25 | 27.457.700 |
| 27/9/2010 | 9,30 | 9,35 | -1,58% | 9,20 | 9,38 | 9,30 | 9,35 | 9,40 | 17 | 7.347.700 |
| 24/9/2010 | 9,60 | 9,50 | -0,94% | 9,37 | 9,60 | 9,53 | 9,50 | 9,60 | 6 | 4.385.700 |
| 23/9/2010 | 9,43 | 9,59 | +1,48% | 9,33 | 9,59 | 9,48 | 9,36 | 9,59 | 26 | 51.331.100 |
| 22/9/2010 | 9,11 | 9,45 | +3,85% | 9,10 | 9,48 | 9,38 | 9,35 | 9,45 | 24 | 40.446.300 |
| 21/9/2010 | 9,05 | 9,10 | -1,09% | 9,03 | 9,25 | 9,09 | 8,57 | 9,10 | 9 | 3.820.000 |
| 20/9/2010 | 9,00 | 9,20 | 0,00% | 8,90 | 9,30 | 9,13 | 9,20 | 9,37 | 19 | 5.935.900 |
| 17/9/2010 | 9,38 | 9,20 | -2,02% | 9,13 | 9,38 | 9,19 | 9,20 | 9,23 | 14 | 8.182.000 |
| 16/9/2010 | 9,10 | 9,39 | +3,19% | 8,96 | 9,45 | 9,24 | 9,11 | 9,39 | 40 | 21.917.700 |
| 15/9/2010 | 8,84 | 9,10 | +4,12% | 8,84 | 9,30 | 9,08 | 9,02 | 9,10 | 39 | 19.884.700 |
| 14/9/2010 | 8,90 | 8,74 | -0,68% | 8,71 | 8,90 | 8,76 | 8,66 | 8,73 | 17 | 11.395.100 |
| 13/9/2010 | 8,45 | 8,80 | +4,76% | 8,45 | 9,00 | 8,83 | 8,72 | 8,85 | 77 | 76.451.600 |
| 10/9/2010 | 8,17 | 8,40 | +2,44% | 8,17 | 8,40 | 8,27 | 8,29 | 8,47 | 18 | 13.080.000 |
| 9/9/2010 | 8,15 | 8,20 | +0,61% | 8,15 | 8,30 | 8,23 | 8,20 | 8,33 | 19 | 27.914.600 |
| 8/9/2010 | 8,12 | 8,15 | -1,21% | 8,12 | 8,29 | 8,17 | 8,15 | 8,25 | 25 | 23.780.900 |
| 6/9/2010 | 8,15 | 8,25 | +1,23% | 8,15 | 8,25 | 8,16 | 8,15 | 8,25 | 6 | 6.534.200 |
| 3/9/2010 | 8,37 | 8,15 | 0,00% | 8,15 | 8,37 | 8,15 | 8,15 | 8,24 | 11 | 9.540.000 |
| 2/9/2010 | 8,00 | 8,15 | +1,49% | 8,00 | 8,33 | 8,12 | 8,15 | 8,33 | 96 | 683.947.400 |
| 1/9/2010 | 8,00 | 8,03 | +0,38% | 8,00 | 8,03 | 8,00 | 8,01 | 8,09 | 23 | 79.367.800 |
| 31/8/2010 | 8,00 | 8,00 | -1,23% | 8,00 | 8,10 | 8,02 | 8,00 | 8,10 | 32 | 65.964.200 |
| 30/8/2010 | 7,99 | 8,10 | +1,25% | 7,99 | 8,10 | 8,00 | 8,05 | 8,10 | 17 | 87.449.300 |
| 27/8/2010 | 8,10 | 8,00 | +1,27% | 7,90 | 8,10 | 8,00 | 8,00 | 8,10 | 19 | 19.760.600 |
| 26/8/2010 | 7,90 | 7,90 | +0,25% | 7,82 | 7,93 | 7,86 | 7,75 | 7,98 | 11 | 4.642.100 |
| 25/8/2010 | 7,90 | 7,88 | -0,25% | 7,70 | 7,90 | 7,76 | 7,75 | 7,88 | 21 | 9.855.200 |
| 24/8/2010 | 7,90 | 7,90 | -0,75% | 7,80 | 7,90 | 7,89 | 7,90 | 7,97 | 9 | 6.868.000 |
| 23/8/2010 | 7,97 | 7,96 | +2,71% | 7,77 | 7,97 | 7,82 | 7,72 | 7,96 | 35 | 40.676.100 |
| 20/8/2010 | 7,83 | 7,75 | -0,90% | 7,75 | 7,97 | 7,81 | 7,75 | 7,90 | 12 | 2.418.300 |
| 19/8/2010 | 7,55 | 7,82 | +4,27% | 7,55 | 7,82 | 7,65 | 7,70 | 7,84 | 31 | 8.569.500 |
| 18/8/2010 | 7,69 | 7,50 | -2,60% | 7,36 | 7,69 | 7,44 | 7,41 | 7,50 | 51 | 17.578.500 |
| 17/8/2010 | 7,82 | 7,70 | -1,16% | 7,70 | 7,82 | 7,76 | 7,70 | 7,74 | 43 | 26.390.000 |
| 16/8/2010 | 8,20 | 7,79 | -7,59% | 7,78 | 8,20 | 7,91 | 7,79 | 7,82 | 110 | 74.787.300 |
| 13/8/2010 | 8,21 | 8,43 | +0,48% | 8,20 | 8,48 | 8,35 | 8,20 | 8,45 | 25 | 8.100.100 |
| 12/8/2010 | 8,47 | 8,39 | +2,32% | 8,25 | 8,47 | 8,40 | 8,24 | 8,40 | 8 | 1.091.000 |
| 11/8/2010 | 8,39 | 8,20 | -1,20% | 8,20 | 8,39 | 8,24 | 8,20 | 8,29 | 15 | 4.698.600 |
| 10/8/2010 | 8,27 | 8,30 | -4,49% | 8,27 | 8,53 | 8,30 | 8,30 | 8,40 | 9 | 3.239.700 |
| 9/8/2010 | 8,87 | 8,69 | -0,11% | 8,45 | 8,87 | 8,69 | 8,64 | 8,69 | 19 | 2.868.200 |
| 6/8/2010 | 8,08 | 8,70 | +7,41% | 8,08 | 8,99 | 8,47 | 8,50 | 8,70 | 24 | 10.679.700 |
| 5/8/2010 | 8,08 | 8,10 | +0,25% | 8,08 | 8,10 | 8,08 | 8,10 | 8,19 | 2 | 485.200 |
| 4/8/2010 | 8,36 | 8,08 | +0,37% | 8,08 | 8,36 | 8,14 | 8,08 | 8,20 | 7 | 2.607.700 |
| 3/8/2010 | 7,96 | 8,05 | +1,26% | 7,92 | 8,06 | 7,99 | 8,05 | 8,11 | 27 | 8.560.000 |
| 2/8/2010 | 8,16 | 7,95 | -0,87% | 7,89 | 8,32 | 8,10 | 7,95 | 8,10 | 60 | 33.058.900 |
| 30/7/2010 | 8,50 | 8,02 | -5,65% | 8,02 | 8,55 | 8,04 | 8,02 | 8,55 | 31 | 28.424.000 |
| 29/7/2010 | 8,45 | 8,50 | +2,41% | 8,45 | 8,58 | 8,49 | 8,37 | 8,50 | 20 | 13.429.400 |
| 28/7/2010 | 8,48 | 8,30 | -1,78% | 8,19 | 8,60 | 8,35 | 8,19 | 8,60 | 26 | 8.352.300 |
| 27/7/2010 | 8,72 | 8,45 | -3,32% | 8,45 | 8,72 | 8,53 | 8,41 | 8,45 | 21 | 10.326.900 |
| 26/7/2010 | 8,74 | 8,74 | +1,63% | 8,47 | 8,74 | 8,53 | 8,49 | 8,74 | 20 | 6.743.900 |
| 23/7/2010 | 8,58 | 8,60 | +0,12% | 8,47 | 8,75 | 8,52 | 8,50 | 8,65 | 44 | 30.365.600 |
| 22/7/2010 | 8,60 | 8,59 | +0,47% | 8,59 | 9,08 | 8,73 | 8,50 | 8,59 | 141 | 63.135.800 |
| 21/7/2010 | 8,40 | 8,55 | +1,79% | 8,38 | 8,95 | 8,53 | 8,35 | 8,55 | 67 | 37.727.600 |
| 20/7/2010 | 8,25 | 8,40 | +4,22% | 8,10 | 8,40 | 8,24 | 8,24 | 8,40 | 39 | 24.096.400 |
| 19/7/2010 | 7,40 | 8,06 | +10,56% | 7,40 | 8,30 | 8,01 | 8,06 | 8,25 | 120 | 98.729.100 |
| 16/7/2010 | 7,06 | 7,29 | +4,14% | 6,99 | 7,40 | 7,14 | 7,26 | 7,29 | 151 | 100.049.500 |
| 15/7/2010 | 7,20 | 7,00 | 0,00% | 6,96 | 7,21 | 7,00 | 6,96 | 7,00 | 17 | 9.178.000 |
| 14/7/2010 | 7,11 | 7,00 | 0,00% | 6,92 | 7,15 | 7,02 | 7,00 | 7,19 | 27 | 21.274.900 |
| 13/7/2010 | 7,15 | 7,00 | 0,00% | 7,00 | 7,27 | 7,09 | 7,10 | 7,26 | 18 | 3.335.200 |
| 12/7/2010 | 7,09 | 7,00 | -1,82% | 7,00 | 7,09 | 7,04 | 6,90 | 7,13 | 7 | 1.550.000 |
| 8/7/2010 | 7,00 | 7,13 | +2,30% | 7,00 | 7,13 | 7,00 | 7,00 | 7,13 | 14 | 6.791.500 |
| 7/7/2010 | 7,02 | 6,97 | +0,14% | 6,90 | 7,08 | 7,00 | 6,97 | 7,05 | 24 | 11.692.100 |
| 6/7/2010 | 7,20 | 6,96 | -2,38% | 6,80 | 7,22 | 7,07 | 6,96 | 7,05 | 197 | 21.077.300 |
| 5/7/2010 | 7,38 | 7,13 | +0,99% | 7,13 | 7,38 | 7,30 | 7,13 | 7,37 | 6 | 16.061.100 |
| 2/7/2010 | 7,30 | 7,06 | -2,62% | 7,06 | 7,39 | 7,21 | 7,06 | 7,30 | 22 | 14.644.400 |
| 1/7/2010 | 7,10 | 7,25 | +2,11% | 7,05 | 7,25 | 7,14 | 7,10 | 7,29 | 11 | 10.431.000 |
| 30/6/2010 | 7,30 | 7,10 | -0,70% | 7,10 | 7,30 | 7,17 | 7,03 | 7,16 | 15 | 22.400.400 |
| 29/6/2010 | 7,34 | 7,15 | -2,85% | 7,15 | 7,34 | 7,25 | 7,15 | 7,23 | 15 | 3.190.100 |
| 28/6/2010 | 7,32 | 7,36 | -0,81% | 7,32 | 7,79 | 7,43 | 7,36 | 7,50 | 29 | 8.778.900 |
| 25/6/2010 | 7,29 | 7,42 | +1,64% | 7,29 | 7,45 | 7,38 | 7,40 | 7,42 | 28 | 9.239.500 |
| 24/6/2010 | 7,40 | 7,30 | -0,95% | 7,29 | 7,50 | 7,39 | 7,27 | 7,30 | 28 | 23.430.000 |
| 23/6/2010 | 7,46 | 7,37 | -0,41% | 7,35 | 7,51 | 7,43 | 7,38 | 7,50 | 58 | 22.232.900 |
| 22/6/2010 | 7,50 | 7,40 | +0,54% | 7,40 | 7,60 | 7,46 | 7,37 | 7,50 | 55 | 36.959.000 |
| 21/6/2010 | 7,70 | 7,36 | -1,87% | 7,36 | 7,82 | 7,56 | 7,36 | 7,59 | 42 | 17.020.800 |
| 18/6/2010 | 7,80 | 7,50 | -1,32% | 7,42 | 7,80 | 7,57 | 7,50 | 7,68 | 22 | 8.103.200 |
| 17/6/2010 | 7,81 | 7,60 | -2,56% | 7,60 | 7,81 | 7,61 | 7,34 | 7,60 | 19 | 7.390.700 |
| 16/6/2010 | 7,81 | 7,80 | +0,52% | 7,69 | 7,91 | 7,83 | 7,80 | 7,93 | 13 | 9.719.400 |
| 15/6/2010 | 7,75 | 7,76 | +0,52% | 7,72 | 8,11 | 7,84 | 7,76 | 7,99 | 23 | 9.334.800 |
| 14/6/2010 | 8,00 | 7,72 | -2,53% | 7,72 | 8,09 | 7,98 | 7,62 | 7,72 | 26 | 15.579.500 |
| 11/6/2010 | 8,00 | 7,92 | -1,12% | 7,92 | 8,10 | 7,99 | 7,96 | 8,10 | 19 | 29.022.400 |
| 10/6/2010 | 8,00 | 8,01 | +1,39% | 8,00 | 8,01 | 8,00 | 8,01 | 8,04 | 12 | 5.521.100 |
| 9/6/2010 | 7,80 | 7,90 | +1,28% | 7,62 | 7,91 | 7,86 | 7,66 | 7,99 | 11 | 7.473.700 |
| 8/6/2010 | 7,80 | 7,80 | +1,30% | 7,80 | 7,80 | 7,80 | 7,75 | 7,80 | 6 | 2.184.000 |
| 7/6/2010 | 7,70 | 7,70 | -2,53% | 7,70 | 7,70 | 7,70 | 7,65 | 7,89 | 3 | 385.000 |
| 4/6/2010 | 7,91 | 7,90 | -0,13% | 7,85 | 7,91 | 7,89 | 7,90 | 8,06 | 5 | 2.052.300 |
| 2/6/2010 | 8,19 | 7,91 | +0,13% | 7,90 | 8,19 | 7,93 | 7,91 | 8,15 | 13 | 4.363.700 |
| 1/6/2010 | 7,93 | 7,90 | +1,15% | 7,90 | 8,10 | 7,92 | 7,80 | 7,90 | 9 | 4.676.300 |
| 31/5/2010 | 7,71 | 7,81 | +1,56% | 7,71 | 8,44 | 7,83 | 7,81 | 8,45 | 25 | 15.667.400 |
| 28/5/2010 | 7,58 | 7,69 | +1,59% | 7,58 | 8,00 | 7,68 | 7,60 | 7,90 | 12 | 3.227.900 |
| 27/5/2010 | 7,30 | 7,57 | +3,70% | 7,30 | 7,84 | 7,54 | 7,57 | 7,60 | 18 | 5.280.000 |
| 26/5/2010 | 7,21 | 7,30 | +1,39% | 7,21 | 7,68 | 7,35 | 7,30 | 7,92 | 15 | 10.076.700 |
| 25/5/2010 | 6,99 | 7,20 | +1,41% | 6,95 | 7,20 | 6,99 | 6,90 | 7,47 | 11 | 7.134.600 |
| 24/5/2010 | 7,19 | 7,10 | +0,57% | 7,10 | 7,36 | 7,11 | 7,00 | 7,10 | 18 | 12.102.100 |
| 21/5/2010 | 7,22 | 7,06 | -2,22% | 6,99 | 7,48 | 7,06 | 7,06 | 7,45 | 23 | 12.300.700 |
| 20/5/2010 | 7,65 | 7,22 | -5,37% | 7,10 | 7,65 | 7,24 | 7,01 | 7,22 | 28 | 6.664.200 |
| 19/5/2010 | 8,00 | 7,63 | -6,03% | 7,55 | 8,00 | 7,77 | 7,62 | 7,80 | 33 | 17.636.000 |
| 18/5/2010 | 8,20 | 8,12 | +1,50% | 8,11 | 8,65 | 8,19 | 8,00 | 8,28 | 17 | 10.904.200 |
| 17/5/2010 | 7,80 | 8,00 | +2,56% | 7,80 | 8,10 | 7,99 | 8,00 | 8,15 | 16 | 25.729.600 |
| 14/5/2010 | 8,20 | 7,80 | -4,88% | 7,78 | 8,38 | 7,88 | 7,54 | 8,19 | 19 | 11.676.800 |
| 13/5/2010 | 8,70 | 8,20 | 0,00% | 8,20 | 8,70 | 8,34 | 8,06 | 8,20 | 13 | 2.003.600 |
| 12/5/2010 | 8,54 | 8,20 | 0,00% | 8,10 | 8,54 | 8,19 | 8,11 | 8,45 | 28 | 20.067.600 |
| 11/5/2010 | 8,90 | 8,20 | +0,49% | 8,00 | 8,90 | 8,20 | 8,16 | 8,20 | 52 | 21.241.000 |
| 10/5/2010 | 9,00 | 8,16 | -4,00% | 8,16 | 9,00 | 8,51 | 8,08 | 8,49 | 28 | 21.802.200 |
| 7/5/2010 | 8,61 | 8,50 | -7,21% | 8,50 | 8,95 | 8,56 | 8,50 | 8,59 | 33 | 12.846.600 |
| 6/5/2010 | 9,18 | 9,16 | -1,51% | 8,54 | 9,40 | 8,96 | 8,60 | 9,30 | 13 | 9.413.000 |
| 5/5/2010 | 8,55 | 9,30 | +4,49% | 8,55 | 9,30 | 8,84 | 9,30 | 9,40 | 12 | 4.398.800 |
| 4/5/2010 | 9,00 | 8,90 | -0,78% | 8,85 | 9,14 | 8,97 | 8,55 | 8,90 | 14 | 2.511.600 |
| 3/5/2010 | 9,60 | 8,97 | -4,68% | 8,97 | 9,66 | 9,21 | 8,97 | 9,29 | 23 | 11.407.000 |
| 30/4/2010 | 9,72 | 9,41 | -3,09% | 9,40 | 10,30 | 9,54 | 9,41 | 9,50 | 31 | 22.899.800 |
| 29/4/2010 | 10,00 | 9,71 | -2,90% | 9,71 | 10,00 | 9,77 | 9,71 | 10,23 | 16 | 6.354.200 |
| 28/4/2010 | 10,00 | 10,00 | 0,00% | 9,80 | 10,00 | 9,87 | 9,73 | 10,00 | 6 | 5.630.500 |
| 27/4/2010 | 10,20 | 10,00 | -1,96% | 10,00 | 10,20 | 10,03 | 10,00 | 10,25 | 13 | 5.420.400 |
| 26/4/2010 | 10,13 | 10,20 | +0,89% | 10,13 | 10,20 | 10,18 | 10,20 | 10,40 | 8 | 5.602.500 |
| 23/4/2010 | 10,13 | 10,11 | +0,10% | 10,11 | 10,13 | 10,12 | 10,11 | 10,40 | 3 | 303.500 |
| 22/4/2010 | 10,10 | 10,10 | -1,94% | 10,10 | 10,10 | 10,10 | 10,10 | 10,31 | 3 | 2.121.000 |
| 20/4/2010 | 10,30 | 10,30 | +0,98% | 10,30 | 10,30 | 10,30 | 10,11 | 10,40 | 6 | 11.021.000 |
| 19/4/2010 | 10,20 | 10,20 | -1,92% | 10,20 | 10,20 | 10,20 | 10,03 | 10,36 | 2 | 408.000 |
| 16/4/2010 | 10,50 | 10,40 | -0,95% | 10,40 | 10,50 | 10,43 | 10,40 | 10,70 | 5 | 939.000 |
| 14/4/2010 | 10,50 | 10,50 | +0,48% | 10,50 | 10,50 | 10,50 | 10,31 | 10,50 | 1 | 525.000 |
| 13/4/2010 | 10,30 | 10,45 | +1,46% | 10,30 | 10,45 | 10,33 | 10,23 | 10,45 | 3 | 827.000 |
| 12/4/2010 | 10,77 | 10,30 | -1,44% | 10,30 | 10,77 | 10,37 | 10,30 | 10,65 | 12 | 3.734.300 |
| 9/4/2010 | 10,75 | 10,45 | -1,42% | 10,45 | 10,95 | 10,74 | 10,45 | 10,60 | 21 | 31.585.600 |
| 8/4/2010 | 10,25 | 10,60 | +3,41% | 10,25 | 10,60 | 10,40 | 10,35 | 10,60 | 15 | 14.358.400 |
| 7/4/2010 | 10,10 | 10,25 | +0,99% | 10,10 | 10,25 | 10,15 | 10,03 | 10,34 | 4 | 812.000 |
| 6/4/2010 | 10,15 | 10,15 | 0,00% | 10,15 | 10,15 | 10,15 | 10,05 | 10,24 | 6 | 1.624.000 |
| 5/4/2010 | 10,26 | 10,15 | -0,59% | 10,15 | 10,26 | 10,19 | 10,06 | 10,15 | 19 | 14.172.100 |
| 1/4/2010 | 10,13 | 10,21 | -1,35% | 10,13 | 10,25 | 10,19 | 10,26 | 10,47 | 13 | 2.957.200 |
| 31/3/2010 | 10,47 | 10,35 | -2,27% | 10,22 | 10,47 | 10,36 | 10,36 | 10,39 | 16 | 11.817.300 |
| 30/3/2010 | 10,85 | 10,59 | -3,02% | 10,18 | 10,85 | 10,52 | 10,59 | 10,65 | 67 | 33.482.800 |
| 29/3/2010 | 11,03 | 10,92 | -2,50% | 10,92 | 11,03 | 10,99 | 10,82 | 11,05 | 12 | 3.625.500 |
| 26/3/2010 | 11,31 | 11,20 | -0,88% | 10,80 | 11,50 | 11,17 | 11,10 | 11,19 | 34 | 25.488.600 |
| 25/3/2010 | 11,85 | 11,30 | -4,32% | 11,30 | 11,85 | 11,50 | 11,17 | 11,49 | 24 | 10.459.500 |
| 24/3/2010 | 11,80 | 11,81 | +0,08% | 11,80 | 11,81 | 11,80 | 11,80 | 11,99 | 2 | 1.062.100 |
| 23/3/2010 | 11,82 | 11,80 | -0,84% | 11,80 | 11,82 | 11,80 | 11,80 | 11,97 | 4 | 1.652.200 |
| 22/3/2010 | 11,80 | 11,90 | +0,85% | 11,80 | 11,90 | 11,85 | 11,90 | 11,99 | 2 | 237.000 |
| 19/3/2010 | 11,90 | 11,80 | -1,67% | 11,80 | 11,90 | 11,84 | 11,81 | 12,00 | 4 | 1.184.000 |
| 18/3/2010 | 12,05 | 12,00 | -0,41% | 11,90 | 12,05 | 12,00 | 11,90 | 12,00 | 7 | 4.562.500 |
| 17/3/2010 | 12,09 | 12,05 | +0,08% | 12,05 | 12,09 | 12,06 | 12,05 | 12,10 | 13 | 14.000.800 |
| 16/3/2010 | 12,05 | 12,04 | -0,08% | 11,85 | 12,05 | 12,04 | 12,00 | 12,03 | 13 | 17.345.100 |
| 15/3/2010 | 11,85 | 12,05 | +2,03% | 11,85 | 12,10 | 11,99 | 12,00 | 12,05 | 26 | 35.626.200 |
| 12/3/2010 | 11,88 | 11,81 | -0,76% | 11,80 | 11,99 | 11,86 | 11,82 | 11,90 | 9 | 4.976.700 |
| 11/3/2010 | 11,90 | 11,90 | -0,83% | 11,90 | 11,90 | 11,90 | 11,71 | 11,95 | 6 | 3.094.000 |
| 10/3/2010 | 12,00 | 12,00 | -0,66% | 12,00 | 12,00 | 12,00 | 11,90 | 12,00 | 10 | 6.960.000 |
| 9/3/2010 | 11,90 | 12,08 | +1,51% | 11,90 | 12,10 | 11,93 | 11,80 | 12,08 | 15 | 5.489.800 |
| 8/3/2010 | 11,90 | 11,90 | -0,83% | 11,90 | 11,90 | 11,90 | 11,90 | 12,00 | 3 | 833.000 |
| 5/3/2010 | 11,95 | 12,00 | 0,00% | 11,95 | 12,00 | 11,98 | 11,70 | 12,10 | 3 | 1.918.000 |
| 4/3/2010 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 11,71 | 12,00 | 1 | 120.000 |
| 3/3/2010 | 12,00 | 12,00 | +1,35% | 11,95 | 12,00 | 11,98 | 11,70 | 12,02 | 4 | 1.557.500 |
| 2/3/2010 | 11,62 | 11,84 | +1,20% | 11,60 | 11,87 | 11,79 | 11,56 | 11,84 | 9 | 2.240.400 |
| 1/3/2010 | 11,70 | 11,70 | 0,00% | 11,70 | 11,71 | 11,70 | 11,50 | 11,70 | 7 | 2.106.500 |
| 26/2/2010 | 11,52 | 11,70 | 0,00% | 11,52 | 11,70 | 11,68 | 11,50 | 12,13 | 11 | 8.413.000 |
| 25/2/2010 | 11,80 | 11,70 | -2,50% | 11,70 | 11,80 | 11,75 | 11,72 | 11,80 | 4 | 1.293.000 |
| 24/2/2010 | 11,80 | 12,00 | +1,61% | 11,74 | 12,00 | 11,77 | 11,90 | 12,00 | 11 | 6.008.400 |
| 23/2/2010 | 11,90 | 11,81 | -2,40% | 11,81 | 11,90 | 11,85 | 11,81 | 12,15 | 2 | 474.200 |
| 22/2/2010 | 12,20 | 12,10 | -0,82% | 12,10 | 12,34 | 12,20 | 12,10 | 12,20 | 12 | 14.396.400 |
| 19/2/2010 | 12,02 | 12,20 | +0,41% | 12,00 | 12,20 | 12,02 | 11,91 | 12,27 | 6 | 3.254.100 |
| 18/2/2010 | 11,90 | 12,15 | +3,23% | 11,78 | 12,17 | 12,11 | 11,93 | 12,15 | 17 | 17.936.100 |
| 17/2/2010 | 11,74 | 11,77 | -1,75% | 11,74 | 11,99 | 11,74 | 11,76 | 11,94 | 10 | 5.991.900 |
| 12/2/2010 | 11,80 | 11,98 | -0,08% | 11,70 | 11,98 | 11,81 | 11,70 | 11,98 | 10 | 3.780.000 |
| 11/2/2010 | 11,50 | 11,99 | +2,04% | 11,50 | 11,99 | 11,71 | 11,99 | 12,00 | 9 | 5.152.500 |
| 10/2/2010 | 11,80 | 11,75 | +0,43% | 11,75 | 11,80 | 11,77 | 11,50 | 11,74 | 2 | 235.500 |
| 9/2/2010 | 11,40 | 11,70 | +2,63% | 11,40 | 11,70 | 11,52 | 11,51 | 11,80 | 10 | 4.955.000 |
| 8/2/2010 | 11,80 | 11,40 | -0,78% | 10,97 | 11,80 | 11,27 | 11,00 | 11,22 | 26 | 8.004.600 |
| 5/2/2010 | 11,75 | 11,49 | -3,45% | 11,17 | 11,80 | 11,40 | 11,20 | 11,49 | 27 | 6.396.100 |
| 4/2/2010 | 12,25 | 11,90 | -2,70% | 11,90 | 12,41 | 12,13 | 11,55 | 11,98 | 25 | 9.704.300 |
| 3/2/2010 | 12,09 | 12,23 | +1,92% | 12,01 | 12,23 | 12,09 | 12,10 | 12,23 | 17 | 3.871.500 |
| 2/2/2010 | 12,22 | 12,00 | -2,83% | 11,90 | 12,34 | 12,13 | 11,95 | 12,00 | 73 | 55.462.400 |
| 1/2/2010 | 12,52 | 12,35 | -1,20% | 12,15 | 12,52 | 12,40 | 12,32 | 12,45 | 27 | 6.697.100 |
| 29/1/2010 | 12,90 | 12,50 | -3,10% | 12,50 | 13,10 | 12,73 | 12,36 | 12,50 | 20 | 14.380.600 |
| 28/1/2010 | 12,94 | 12,90 | +0,78% | 12,90 | 13,03 | 12,98 | 12,80 | 12,90 | 17 | 21.806.500 |
| 27/1/2010 | 13,14 | 12,80 | -2,59% | 12,80 | 13,14 | 12,96 | 12,66 | 12,95 | 11 | 1.555.300 |
| 26/1/2010 | 13,32 | 13,14 | -2,30% | 12,99 | 13,32 | 13,07 | 12,99 | 13,14 | 16 | 2.877.400 |
| 22/1/2010 | 13,68 | 13,45 | -2,47% | 13,27 | 13,68 | 13,41 | 13,30 | 13,45 | 19 | 9.526.300 |
| 21/1/2010 | 13,95 | 13,79 | -0,07% | 13,60 | 14,05 | 13,90 | 13,60 | 13,75 | 12 | 11.815.200 |
| 20/1/2010 | 13,65 | 13,80 | +0,07% | 13,30 | 13,80 | 13,72 | 13,45 | 13,80 | 33 | 47.614.600 |
| 19/1/2010 | 14,20 | 13,79 | -2,20% | 13,59 | 14,20 | 13,67 | 13,65 | 13,79 | 17 | 12.307.600 |
| 18/1/2010 | 13,67 | 14,10 | +3,22% | 13,63 | 14,25 | 13,95 | 13,67 | 14,05 | 34 | 44.505.600 |
| 15/1/2010 | 13,79 | 13,66 | -0,58% | 13,60 | 13,79 | 13,65 | 13,38 | 13,67 | 7 | 55.045.200 |
| 14/1/2010 | 13,80 | 13,74 | -1,15% | 13,50 | 13,80 | 13,55 | 13,50 | 13,73 | 27 | 10.439.200 |
| 13/1/2010 | 14,00 | 13,90 | -1,42% | 13,90 | 14,00 | 13,91 | 13,95 | 14,10 | 9 | 14.472.000 |
| 12/1/2010 | 14,10 | 14,10 | -0,70% | 13,90 | 14,10 | 14,03 | 13,80 | 14,10 | 4 | 3.930.000 |
| 11/1/2010 | 14,25 | 14,20 | -0,35% | 13,90 | 14,28 | 13,95 | 14,00 | 14,20 | 14 | 6.836.800 |
| 8/1/2010 | 14,10 | 14,25 | +1,79% | 14,00 | 14,25 | 14,18 | 13,70 | 14,20 | 14 | 5.247.600 |
| 7/1/2010 | 13,80 | 14,00 | +1,45% | 13,30 | 14,00 | 13,66 | 13,70 | 14,20 | 25 | 15.165.000 |
| 6/1/2010 | 14,10 | 13,80 | -4,17% | 13,80 | 14,10 | 13,91 | 13,80 | 13,90 | 17 | 5.265.500 |
| 5/1/2010 | 14,20 | 14,40 | +0,77% | 13,90 | 14,40 | 14,16 | 14,00 | 14,40 | 24 | 18.129.000 |
| 4/1/2010 | 14,39 | 14,29 | -1,45% | 14,15 | 14,39 | 14,27 | 13,60 | 14,30 | 5 | 1.855.900 |
| 30/12/2009 | 14,00 | 14,50 | +3,57% | 13,99 | 14,50 | 14,47 | 13,40 | 14,50 | 16 | 28.669.900 |
| 29/12/2009 | 13,51 | 14,00 | +0,72% | 13,45 | 14,00 | 13,93 | 13,50 | 14,00 | 23 | 19.926.500 |
| 28/12/2009 | 13,85 | 13,90 | +0,72% | 13,85 | 13,90 | 13,88 | 13,81 | 13,89 | 6 | 4.444.200 |
| 23/12/2009 | 13,96 | 13,80 | -0,72% | 13,70 | 13,96 | 13,80 | 13,80 | 13,89 | 10 | 7.731.800 |
| 22/12/2009 | 13,40 | 13,90 | +6,03% | 13,38 | 13,90 | 13,46 | 13,60 | 13,76 | 31 | 28.691.900 |
| 21/12/2009 | 13,15 | 13,11 | +0,85% | 13,11 | 13,50 | 13,32 | 13,00 | 13,11 | 16 | 7.597.000 |
| 18/12/2009 | 13,20 | 13,00 | -0,76% | 13,00 | 13,20 | 13,06 | 12,64 | 13,10 | 4 | 915.000 |
| 17/12/2009 | 13,01 | 13,10 | 0,00% | 12,50 | 13,10 | 12,85 | 12,90 | 13,10 | 7 | 1.413.500 |
| 16/12/2009 | 13,33 | 13,10 | -0,76% | 13,10 | 13,33 | 13,13 | 13,01 | 13,10 | 6 | 3.941.200 |
| 15/12/2009 | 13,00 | 13,20 | +1,54% | 13,00 | 13,30 | 13,12 | 13,20 | 13,33 | 24 | 35.310.400 |
| 14/12/2009 | 12,80 | 13,00 | +1,64% | 12,61 | 13,00 | 12,87 | 12,62 | 13,00 | 18 | 11.971.200 |
| 11/12/2009 | 12,60 | 12,79 | +1,51% | 12,55 | 12,80 | 12,62 | 12,57 | 12,80 | 9 | 3.662.000 |
| 10/12/2009 | 12,44 | 12,60 | +2,02% | 12,44 | 12,60 | 12,53 | 12,50 | 12,60 | 13 | 5.639.200 |
| 9/12/2009 | 12,70 | 12,35 | -2,45% | 12,21 | 12,70 | 12,45 | 12,21 | 12,39 | 30 | 14.824.200 |
| 8/12/2009 | 12,78 | 12,66 | -1,86% | 12,66 | 12,80 | 12,73 | 12,60 | 12,66 | 21 | 14.268.000 |
| 7/12/2009 | 13,01 | 12,90 | -1,75% | 12,80 | 13,01 | 12,93 | 12,81 | 12,99 | 18 | 12.544.000 |
| 4/12/2009 | 13,37 | 13,13 | -1,80% | 13,13 | 13,37 | 13,27 | 13,15 | 13,35 | 9 | 6.763.300 |
| 3/12/2009 | 13,25 | 13,37 | +1,98% | 13,10 | 13,40 | 13,29 | 13,37 | 13,55 | 32 | 24.197.300 |
| 2/12/2009 | 13,28 | 13,11 | -0,23% | 13,07 | 13,28 | 13,09 | 13,08 | 13,18 | 21 | 19.640.500 |
| 1/12/2009 | 12,99 | 13,14 | +1,70% | 12,99 | 13,31 | 13,12 | 13,05 | 13,14 | 26 | 21.790.000 |
| 30/11/2009 | 12,65 | 12,92 | -0,23% | 12,65 | 12,99 | 12,94 | 12,89 | 12,99 | 16 | 5.825.500 |
| 27/11/2009 | 12,80 | 12,95 | -0,38% | 12,39 | 12,95 | 12,61 | 12,95 | 13,00 | 43 | 38.099.800 |
| 26/11/2009 | 12,85 | 13,00 | +0,78% | 12,85 | 13,11 | 13,01 | 12,90 | 13,00 | 31 | 21.729.200 |
| 25/11/2009 | 12,83 | 12,90 | -0,46% | 12,40 | 12,90 | 12,73 | 12,86 | 12,97 | 86 | 59.270.300 |
| 24/11/2009 | 13,90 | 12,96 | -8,73% | 12,82 | 13,90 | 13,06 | 12,77 | 12,96 | 202 | 138.659.300 |
| 23/11/2009 | 14,40 | 14,20 | -1,66% | 14,20 | 14,40 | 14,26 | 14,00 | 14,20 | 16 | 11.333.500 |
| 19/11/2009 | 14,65 | 14,44 | -1,77% | 14,24 | 14,65 | 14,46 | 14,24 | 14,44 | 17 | 12.733.000 |
| 18/11/2009 | 14,90 | 14,70 | -1,80% | 14,70 | 14,90 | 14,82 | 14,55 | 14,70 | 15 | 8.144.300 |
| 17/11/2009 | 14,80 | 14,97 | +1,49% | 14,55 | 14,99 | 14,81 | 14,80 | 14,90 | 17 | 7.852.500 |
| 16/11/2009 | 14,15 | 14,75 | +4,68% | 14,15 | 14,80 | 14,63 | 14,65 | 14,75 | 54 | 38.211.400 |
| 13/11/2009 | 13,54 | 14,09 | +7,07% | 13,54 | 14,10 | 13,88 | 13,90 | 14,09 | 63 | 43.368.000 |
| 12/11/2009 | 13,50 | 13,16 | -5,87% | 13,10 | 13,50 | 13,23 | 13,15 | 13,45 | 16 | 7.556.300 |
| 11/11/2009 | 13,29 | 13,98 | +4,48% | 13,01 | 13,98 | 13,42 | 13,30 | 13,98 | 23 | 7.800.700 |
| 10/11/2009 | 13,39 | 13,38 | +0,07% | 13,38 | 13,39 | 13,38 | 13,01 | 13,35 | 4 | 936.900 |
| 9/11/2009 | 13,20 | 13,37 | +2,06% | 13,20 | 13,45 | 13,32 | 13,01 | 13,35 | 24 | 13.327.200 |
| 6/11/2009 | 12,68 | 13,10 | +0,77% | 12,68 | 13,21 | 13,06 | 12,81 | 13,10 | 8 | 7.708.600 |
| 5/11/2009 | 12,80 | 13,00 | +1,17% | 12,80 | 13,00 | 12,89 | 12,51 | 12,95 | 7 | 3.225.400 |
| 4/11/2009 | 12,50 | 12,85 | +3,63% | 12,50 | 12,90 | 12,74 | 12,70 | 12,85 | 14 | 7.899.600 |
| 3/11/2009 | 11,60 | 12,40 | +7,55% | 11,55 | 12,42 | 11,87 | 12,10 | 12,40 | 18 | 11.784.200 |
| 30/10/2009 | 11,87 | 11,53 | -2,70% | 11,20 | 11,87 | 11,37 | 11,30 | 11,70 | 15 | 7.164.300 |
| 29/10/2009 | 11,06 | 11,85 | +7,24% | 11,06 | 11,95 | 11,70 | 11,51 | 11,90 | 18 | 5.619.600 |
| 28/10/2009 | 11,01 | 11,05 | -5,47% | 10,80 | 11,05 | 10,95 | 11,12 | 11,19 | 29 | 12.752.000 |
| 27/10/2009 | 12,00 | 11,69 | -2,50% | 11,60 | 12,00 | 11,74 | 11,60 | 11,70 | 24 | 7.157.600 |
| 26/10/2009 | 12,23 | 11,99 | -1,72% | 11,70 | 12,23 | 12,07 | 11,82 | 12,00 | 32 | 19.415.800 |
| 23/10/2009 | 12,41 | 12,20 | -4,61% | 12,20 | 12,41 | 12,26 | 12,20 | 12,49 | 13 | 11.402.600 |
| 22/10/2009 | 12,55 | 12,79 | +1,51% | 12,55 | 12,79 | 12,75 | 12,36 | 12,80 | 5 | 3.062.700 |
| 21/10/2009 | 12,50 | 12,60 | +0,80% | 12,15 | 12,60 | 12,37 | 12,40 | 12,95 | 20 | 12.002.400 |
| 20/10/2009 | 12,51 | 12,50 | -3,03% | 12,30 | 12,70 | 12,43 | 12,41 | 12,64 | 26 | 11.817.100 |
| 19/10/2009 | 13,00 | 12,89 | -0,85% | 12,83 | 13,00 | 12,87 | 12,83 | 12,89 | 9 | 2.959.800 |
| 16/10/2009 | 12,79 | 13,00 | +3,59% | 12,70 | 13,00 | 12,76 | 12,60 | 12,90 | 12 | 14.932.200 |
| 15/10/2009 | 12,60 | 12,55 | -0,87% | 12,40 | 12,67 | 12,43 | 12,32 | 12,54 | 19 | 20.284.000 |
| 14/10/2009 | 12,95 | 12,66 | +0,48% | 12,66 | 13,00 | 12,81 | 12,65 | 12,66 | 30 | 11.642.900 |
| 13/10/2009 | 12,76 | 12,60 | -0,08% | 12,60 | 12,95 | 12,85 | 12,60 | 12,95 | 21 | 21.476.100 |
| 9/10/2009 | 13,05 | 12,61 | -2,47% | 12,60 | 13,05 | 12,77 | 12,60 | 12,65 | 26 | 8.689.300 |
| 8/10/2009 | 13,00 | 12,93 | -0,15% | 12,93 | 13,20 | 13,03 | 12,92 | 13,19 | 21 | 8.071.300 |
| 7/10/2009 | 13,00 | 12,95 | +1,33% | 12,80 | 13,19 | 12,92 | 12,90 | 12,94 | 28 | 10.078.500 |
| 6/10/2009 | 12,82 | 12,78 | -0,08% | 12,66 | 12,94 | 12,84 | 12,53 | 12,78 | 32 | 21.200.400 |
| 5/10/2009 | 12,12 | 12,79 | +4,41% | 12,10 | 12,80 | 12,52 | 12,65 | 12,79 | 38 | 26.712.100 |
| 2/10/2009 | 11,65 | 12,25 | +4,52% | 11,65 | 12,25 | 11,96 | 11,91 | 12,24 | 29 | 26.066.800 |
| 1/10/2009 | 11,72 | 11,72 | -0,26% | 11,49 | 12,00 | 11,76 | 11,50 | 11,99 | 34 | 18.584.100 |
| 30/9/2009 | 11,84 | 11,75 | -1,18% | 11,72 | 11,89 | 11,79 | 11,75 | 11,93 | 32 | 12.621.600 |
| 29/9/2009 | 11,98 | 11,89 | -0,75% | 11,71 | 12,00 | 11,83 | 11,71 | 11,89 | 32 | 13.734.300 |
| 28/9/2009 | 11,60 | 11,98 | +4,90% | 11,50 | 12,00 | 11,72 | 11,77 | 11,98 | 38 | 17.238.000 |
| 25/9/2009 | 11,00 | 11,42 | +3,82% | 11,00 | 11,44 | 11,29 | 11,40 | 11,42 | 27 | 13.335.200 |
| 24/9/2009 | 10,70 | 11,00 | +1,76% | 10,45 | 11,00 | 10,72 | 10,85 | 11,00 | 31 | 11.907.900 |
| 23/9/2009 | 11,09 | 10,81 | -0,64% | 10,81 | 11,09 | 10,93 | 10,81 | 10,90 | 40 | 18.337.000 |
| 22/9/2009 | 11,00 | 10,88 | +2,06% | 10,66 | 11,00 | 10,82 | 10,71 | 10,89 | 47 | 23.271.500 |
| 21/9/2009 | 10,11 | 10,66 | +2,60% | 10,00 | 10,80 | 10,28 | 10,66 | 10,80 | 80 | 53.277.600 |
| 18/9/2009 | 9,85 | 10,39 | +9,48% | 9,85 | 10,39 | 10,16 | 10,38 | 10,39 | 111 | 62.128.600 |
| 17/9/2009 | 9,19 | 9,49 | +3,72% | 9,19 | 9,65 | 9,34 | 9,40 | 9,49 | 72 | 36.761.300 |
| 16/9/2009 | 9,15 | 9,15 | +1,10% | 9,10 | 9,19 | 9,17 | 9,13 | 9,19 | 53 | 36.226.200 |
| 15/9/2009 | 9,15 | 9,05 | -1,09% | 9,05 | 9,25 | 9,15 | 9,01 | 9,05 | 50 | 25.647.800 |
| 14/9/2009 | 9,06 | 9,15 | +1,67% | 9,00 | 9,15 | 9,07 | 8,97 | 9,15 | 11 | 12.888.900 |
| 11/9/2009 | 9,01 | 9,00 | +0,11% | 8,93 | 9,10 | 9,00 | 8,95 | 9,05 | 30 | 11.610.300 |
| 10/9/2009 | 9,00 | 8,99 | -0,11% | 8,86 | 9,00 | 8,92 | 8,90 | 8,99 | 25 | 16.152.800 |
| 9/9/2009 | 9,03 | 9,00 | 0,00% | 8,87 | 9,10 | 8,91 | 8,96 | 9,09 | 20 | 12.488.000 |
| 8/9/2009 | 9,10 | 9,00 | +1,01% | 8,90 | 9,28 | 9,02 | 8,95 | 9,10 | 28 | 16.784.400 |
| 4/9/2009 | 8,90 | 8,91 | +0,34% | 8,81 | 8,95 | 8,88 | 8,91 | 8,95 | 37 | 19.111.200 |
| 3/9/2009 | 8,85 | 8,88 | 0,00% | 8,85 | 9,00 | 8,92 | 8,88 | 8,98 | 21 | 14.021.100 |
| 2/9/2009 | 9,00 | 8,88 | -3,48% | 8,85 | 9,00 | 8,89 | 8,88 | 8,95 | 13 | 6.556.100 |
| 1/9/2009 | 9,07 | 9,20 | -0,54% | 8,80 | 9,20 | 9,01 | 8,95 | 9,20 | 25 | 7.030.000 |
| 31/8/2009 | 9,15 | 9,25 | -1,39% | 9,02 | 9,25 | 9,07 | 9,11 | 9,25 | 20 | 11.615.500 |
| 28/8/2009 | 9,30 | 9,38 | +2,07% | 9,19 | 9,49 | 9,29 | 9,10 | 9,38 | 13 | 7.066.000 |
| 27/8/2009 | 9,00 | 9,19 | +0,11% | 8,98 | 9,19 | 9,07 | 9,10 | 9,19 | 25 | 13.076.200 |
| 26/8/2009 | 9,09 | 9,18 | +2,91% | 9,00 | 9,18 | 9,12 | 9,01 | 9,18 | 17 | 9.847.800 |
| 25/8/2009 | 9,18 | 8,92 | -1,98% | 8,80 | 9,20 | 9,01 | 8,92 | 9,17 | 50 | 31.271.100 |
| 24/8/2009 | 9,00 | 9,10 | +0,78% | 8,95 | 9,34 | 9,12 | 9,01 | 9,10 | 71 | 41.322.100 |
| 21/8/2009 | 9,39 | 9,03 | -0,99% | 9,00 | 9,39 | 9,08 | 9,03 | 9,18 | 42 | 20.058.300 |
| 20/8/2009 | 8,70 | 9,12 | +5,31% | 8,65 | 9,23 | 8,84 | 9,12 | 9,22 | 65 | 38.768.900 |
| 19/8/2009 | 8,44 | 8,66 | +2,36% | 8,40 | 8,79 | 8,55 | 8,59 | 8,66 | 70 | 23.651.500 |
| 18/8/2009 | 9,50 | 8,46 | -9,03% | 8,42 | 9,50 | 8,73 | 8,45 | 8,58 | 181 | 89.413.900 |
| 17/8/2009 | 9,00 | 9,30 | +6,29% | 9,00 | 10,00 | 9,48 | 9,23 | 9,30 | 216 | 142.348.000 |
| 14/8/2009 | 8,20 | 8,75 | +9,38% | 8,00 | 8,75 | 8,36 | 8,75 | 8,81 | 161 | 111.488.000 |
| 13/8/2009 | 7,86 | 8,00 | +1,78% | 7,80 | 8,00 | 7,97 | 7,95 | 8,00 | 16 | 13.720.700 |
| 12/8/2009 | 7,90 | 7,86 | -1,75% | 7,70 | 8,00 | 7,84 | 7,85 | 7,95 | 19 | 13.972.000 |
| 11/8/2009 | 8,00 | 8,00 | 0,00% | 8,00 | 8,19 | 8,00 | 7,75 | 8,00 | 7 | 4.641.900 |
| 10/8/2009 | 8,00 | 8,00 | +0,88% | 8,00 | 8,00 | 8,00 | 7,85 | 8,00 | 5 | 9.040.200 |
| 7/8/2009 | 8,00 | 7,93 | -0,88% | 7,93 | 8,00 | 7,99 | 7,90 | 8,07 | 7 | 4.637.900 |
| 6/8/2009 | 8,40 | 8,00 | +0,13% | 8,00 | 8,40 | 8,04 | 7,80 | 8,09 | 12 | 11.982.700 |
| 5/8/2009 | 8,51 | 7,99 | -4,31% | 7,90 | 8,51 | 8,26 | 7,98 | 8,25 | 39 | 23.789.400 |
| 4/8/2009 | 7,80 | 8,35 | +8,72% | 7,80 | 8,45 | 8,10 | 8,20 | 8,39 | 60 | 31.846.600 |
| 3/8/2009 | 6,99 | 7,68 | +9,87% | 6,90 | 7,68 | 7,05 | 7,42 | 7,67 | 63 | 93.071.400 |
| 31/7/2009 | 6,94 | 6,99 | +2,34% | 6,69 | 6,99 | 6,87 | 6,70 | 6,99 | 23 | 30.732.100 |
| 30/7/2009 | 6,83 | 6,83 | +2,86% | 6,66 | 6,83 | 6,74 | 6,77 | 6,84 | 25 | 12.746.900 |
| 29/7/2009 | 6,70 | 6,64 | +1,22% | 6,60 | 6,70 | 6,60 | 6,53 | 6,65 | 8 | 5.548.300 |
| 28/7/2009 | 6,80 | 6,56 | -1,35% | 6,54 | 6,90 | 6,65 | 6,55 | 6,65 | 23 | 11.442.000 |
| 27/7/2009 | 6,72 | 6,65 | +0,45% | 6,65 | 6,79 | 6,67 | 6,63 | 6,75 | 4 | 868.000 |
| 24/7/2009 | 6,60 | 6,62 | +0,30% | 6,53 | 6,64 | 6,62 | 6,54 | 6,80 | 7 | 3.113.100 |
| 23/7/2009 | 6,75 | 6,60 | -1,20% | 6,60 | 6,75 | 6,72 | 6,58 | 6,68 | 5 | 1.211.000 |
| 22/7/2009 | 6,65 | 6,68 | -0,30% | 6,56 | 6,68 | 6,64 | 6,57 | 6,65 | 16 | 9.960.800 |
| 21/7/2009 | 6,80 | 6,70 | 0,00% | 6,65 | 6,85 | 6,66 | 6,65 | 6,72 | 10 | 8.794.500 |
| 20/7/2009 | 6,79 | 6,70 | +1,98% | 6,70 | 6,84 | 6,73 | 6,70 | 6,79 | 26 | 14.961.800 |
| 17/7/2009 | 6,50 | 6,57 | +2,98% | 6,50 | 6,80 | 6,53 | 6,57 | 6,59 | 113 | 171.237.300 |
| 16/7/2009 | 6,35 | 6,38 | +0,47% | 6,30 | 6,55 | 6,31 | 6,37 | 6,49 | 39 | 99.157.500 |
| 15/7/2009 | 6,35 | 6,35 | +2,42% | 6,30 | 6,38 | 6,33 | 6,21 | 6,35 | 8 | 28.525.900 |
| 14/7/2009 | 6,20 | 6,20 | -0,64% | 6,11 | 6,30 | 6,19 | 6,05 | 6,20 | 5 | 557.200 |
| 13/7/2009 | 6,25 | 6,24 | -0,95% | 6,24 | 6,25 | 6,24 | 6,24 | 6,25 | 6 | 1.809.900 |
| 8/7/2009 | 6,30 | 6,30 | 0,00% | 6,30 | 6,30 | 6,30 | 6,31 | 6,40 | 2 | 2.709.000 |
| 7/7/2009 | 6,50 | 6,30 | -2,93% | 6,20 | 6,50 | 6,31 | 6,20 | 6,54 | 9 | 4.548.600 |
| 6/7/2009 | 6,40 | 6,49 | -2,26% | 6,40 | 6,49 | 6,40 | 6,45 | 6,49 | 9 | 20.622.400 |
| 3/7/2009 | 6,50 | 6,64 | +4,57% | 6,50 | 6,64 | 6,60 | 6,50 | 6,64 | 16 | 5.281.100 |
| 2/7/2009 | 6,24 | 6,35 | +1,60% | 6,24 | 6,35 | 6,28 | 6,25 | 6,44 | 6 | 16.917.000 |
| 1/7/2009 | 6,10 | 6,25 | +2,46% | 6,10 | 6,28 | 6,20 | 6,15 | 6,25 | 11 | 2.423.300 |
| 30/6/2009 | 6,10 | 6,10 | 0,00% | 6,10 | 6,10 | 6,10 | 6,05 | 6,10 | 7 | 51.057.000 |
| 29/6/2009 | 6,10 | 6,10 | +1,67% | 6,10 | 6,10 | 6,10 | 5,92 | 6,10 | 3 | 3.172.000 |
| 26/6/2009 | 6,00 | 6,00 | +1,52% | 6,00 | 6,23 | 6,11 | 6,00 | 6,19 | 7 | 916.900 |
| 25/6/2009 | 5,91 | 5,91 | +2,60% | 5,91 | 5,91 | 5,91 | 5,76 | 6,00 | 1 | 59.100 |
| 24/6/2009 | 5,76 | 5,76 | 0,00% | 5,76 | 5,76 | 5,76 | 5,76 | 5,97 | 3 | 345.600 |
| 23/6/2009 | 5,76 | 5,76 | +1,05% | 5,76 | 5,76 | 5,76 | 5,75 | 5,94 | 1 | 2.880.000 |
| 22/6/2009 | 5,71 | 5,70 | -5,00% | 5,70 | 5,71 | 5,70 | 5,70 | 5,90 | 12 | 6.556.300 |
| 19/6/2009 | 6,00 | 6,00 | +0,84% | 6,00 | 6,00 | 6,00 | 5,90 | 6,00 | 2 | 420.000 |
| 17/6/2009 | 5,60 | 5,95 | -1,00% | 5,60 | 5,95 | 5,69 | 5,67 | 5,94 | 29 | 8.717.700 |
| 16/6/2009 | 6,30 | 6,01 | -6,53% | 6,00 | 6,30 | 6,14 | 6,00 | 6,20 | 24 | 3.625.100 |
| 15/6/2009 | 6,65 | 6,43 | -2,58% | 6,30 | 6,65 | 6,52 | 6,00 | 6,43 | 10 | 1.436.000 |
| 12/6/2009 | 6,92 | 6,60 | -2,94% | 6,60 | 6,92 | 6,91 | 6,60 | 6,90 | 2 | 2.834.000 |
| 10/6/2009 | 6,80 | 6,80 | +2,26% | 6,80 | 6,80 | 6,80 | 6,60 | 6,89 | 2 | 136.000 |
| 9/6/2009 | 6,80 | 6,65 | -3,34% | 6,61 | 6,80 | 6,67 | 6,62 | 6,97 | 7 | 4.203.100 |
| 8/6/2009 | 6,62 | 6,88 | +1,33% | 6,61 | 6,88 | 6,70 | 6,61 | 6,89 | 7 | 1.418.600 |
| 5/6/2009 | 6,61 | 6,79 | +1,34% | 6,56 | 6,79 | 6,59 | 6,60 | 6,98 | 12 | 3.625.000 |
| 4/6/2009 | 6,66 | 6,70 | -1,90% | 6,56 | 6,70 | 6,61 | 6,70 | 7,09 | 12 | 2.514.200 |
| 3/6/2009 | 7,00 | 6,83 | -3,80% | 6,83 | 7,05 | 6,96 | 6,72 | 6,90 | 5 | 2.299.300 |
| 29/5/2009 | 7,00 | 7,10 | +2,31% | 6,64 | 7,15 | 7,02 | 6,64 | 7,10 | 14 | 15.529.300 |
| 28/5/2009 | 6,95 | 6,94 | +1,17% | 6,85 | 7,00 | 6,85 | 6,63 | 6,95 | 4 | 7.058.900 |
| 27/5/2009 | 6,62 | 6,86 | +3,31% | 6,62 | 6,86 | 6,84 | 6,85 | 8,68 | 3 | 1.778.700 |
| 26/5/2009 | 6,79 | 6,64 | -0,90% | 6,62 | 6,99 | 6,95 | 6,62 | 6,94 | 6 | 3.962.000 |
| 25/5/2009 | 6,51 | 6,70 | +7,03% | 6,51 | 6,70 | 6,61 | 6,63 | 6,79 | 7 | 1.058.200 |
| 21/5/2009 | 6,50 | 6,26 | -8,48% | 6,26 | 6,50 | 6,48 | 6,31 | 6,50 | 9 | 4.267.200 |
| 20/5/2009 | 6,80 | 6,84 | +0,88% | 6,50 | 6,84 | 6,64 | 6,56 | 6,84 | 9 | 929.700 |
| 19/5/2009 | 7,35 | 6,78 | -1,45% | 6,78 | 7,35 | 7,01 | 6,71 | 6,79 | 17 | 9.116.100 |
| 18/5/2009 | 6,80 | 6,88 | +1,18% | 6,80 | 7,05 | 6,88 | 6,88 | 7,05 | 12 | 3.512.600 |
| 15/5/2009 | 6,51 | 6,80 | -0,58% | 6,51 | 6,80 | 6,70 | 6,51 | 6,80 | 2 | 201.100 |
| 14/5/2009 | 6,40 | 6,84 | +9,27% | 6,40 | 6,93 | 6,48 | 6,50 | 6,84 | 5 | 842.700 |
| 13/5/2009 | 6,26 | 6,26 | +0,97% | 6,26 | 6,27 | 6,26 | 6,26 | 6,45 | 5 | 1.252.200 |
| 12/5/2009 | 6,50 | 6,20 | -4,62% | 6,20 | 6,50 | 6,31 | 6,20 | 6,26 | 13 | 2.649.300 |
| 8/5/2009 | 6,50 | 6,50 | +0,93% | 6,50 | 6,51 | 6,50 | 6,50 | 6,60 | 4 | 10.400.100 |
| 7/5/2009 | 6,85 | 6,44 | -7,34% | 6,40 | 6,85 | 6,54 | 6,40 | 6,44 | 43 | 13.082.900 |
| 6/5/2009 | 6,95 | 6,95 | 0,00% | 6,50 | 6,95 | 6,67 | 6,56 | 6,95 | 11 | 1.468.200 |
| 5/5/2009 | 7,00 | 6,95 | -0,14% | 6,95 | 7,15 | 7,12 | 6,95 | 7,19 | 6 | 4.203.500 |
| 4/5/2009 | 7,18 | 6,96 | -3,20% | 6,95 | 7,40 | 7,22 | 6,95 | 6,96 | 28 | 19.352.000 |
| 30/4/2009 | 7,00 | 7,19 | -2,57% | 6,97 | 7,21 | 7,15 | 6,92 | 7,20 | 13 | 5.153.000 |
| 29/4/2009 | 7,38 | 7,38 | +6,96% | 7,19 | 7,38 | 7,20 | 6,51 | 7,38 | 9 | 23.125.000 |
| 28/4/2009 | 6,50 | 6,90 | +4,55% | 6,30 | 6,90 | 6,55 | 6,90 | 7,49 | 11 | 12.526.000 |
| 27/4/2009 | 6,56 | 6,60 | +1,69% | 6,56 | 6,60 | 6,58 | 6,40 | 6,60 | 4 | 1.514.800 |
| 24/4/2009 | 6,50 | 6,49 | 0,00% | 6,48 | 6,50 | 6,48 | 6,00 | 6,50 | 12 | 3.309.500 |
| 23/4/2009 | 6,49 | 6,49 | -0,15% | 6,49 | 6,49 | 6,49 | 5,90 | 6,50 | 2 | 584.100 |
| 22/4/2009 | 6,38 | 6,50 | +2,04% | 6,38 | 6,50 | 6,43 | 5,75 | 6,50 | 28 | 6.431.900 |
| 20/4/2009 | 6,21 | 6,37 | -1,09% | 5,90 | 6,37 | 6,17 | 5,90 | 6,38 | 4 | 370.600 |
| 17/4/2009 | 6,40 | 6,44 | -0,46% | 6,40 | 6,44 | 6,40 | 6,20 | 6,44 | 2 | 512.400 |
| 16/4/2009 | 6,29 | 6,47 | +10,60% | 6,29 | 6,48 | 6,43 | 6,20 | 6,46 | 4 | 257.200 |
| 14/4/2009 | 6,29 | 5,85 | -7,58% | 5,85 | 6,29 | 5,88 | 5,81 | 6,29 | 4 | 3.824.500 |
| 13/4/2009 | 6,33 | 6,33 | -2,76% | 6,33 | 6,33 | 6,33 | 5,81 | 6,33 | 2 | 126.600 |
| 9/4/2009 | 6,50 | 6,51 | +0,15% | 6,30 | 6,51 | 6,43 | 5,70 | 6,49 | 5 | 772.400 |
| 8/4/2009 | 6,50 | 6,50 | +3,17% | 6,50 | 6,50 | 6,50 | 6,00 | 6,49 | 2 | 325.000 |
| 7/4/2009 | 6,45 | 6,30 | -2,78% | 6,30 | 6,49 | 6,44 | 5,91 | 6,45 | 8 | 967.400 |
| 6/4/2009 | 6,49 | 6,48 | +6,23% | 6,48 | 6,49 | 6,48 | 6,00 | 6,49 | 4 | 3.499.600 |
| 3/4/2009 | 5,70 | 6,10 | +5,17% | 5,70 | 6,10 | 5,75 | 5,50 | 6,50 | 7 | 6.220.600 |
| 2/4/2009 | 5,80 | 5,80 | -0,17% | 5,75 | 5,85 | 5,77 | 5,51 | 5,80 | 19 | 11.259.400 |
| 1/4/2009 | 5,40 | 5,81 | +5,83% | 5,25 | 5,81 | 5,62 | 5,30 | 5,81 | 9 | 2.080.500 |
| 31/3/2009 | 5,16 | 5,49 | +3,58% | 5,15 | 5,49 | 5,45 | 5,20 | 5,70 | 16 | 14.182.400 |
| 30/3/2009 | 5,32 | 5,30 | -1,67% | 5,25 | 5,32 | 5,29 | 5,11 | 5,28 | 4 | 1.111.200 |
| 27/3/2009 | 5,35 | 5,39 | +7,80% | 5,35 | 5,39 | 5,36 | 5,11 | 5,39 | 5 | 589.000 |
| 26/3/2009 | 5,10 | 5,00 | 0,00% | 5,00 | 5,10 | 5,03 | 4,91 | 5,00 | 3 | 151.000 |
| 25/3/2009 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 5,05 | 5,28 | 1 | 150.000 |
| 24/3/2009 | 5,01 | 5,00 | -5,66% | 5,00 | 5,09 | 5,01 | 5,00 | 5,09 | 18 | 8.971.300 |
| 23/3/2009 | 4,62 | 5,30 | +8,16% | 4,62 | 5,30 | 4,96 | 5,20 | 5,48 | 16 | 8.435.500 |
| 20/3/2009 | 5,00 | 4,90 | -3,92% | 4,90 | 5,00 | 4,93 | 4,62 | 5,00 | 6 | 15.538.000 |
| 19/3/2009 | 5,00 | 5,10 | +2,00% | 5,00 | 5,10 | 5,00 | 5,10 | 5,15 | 5 | 2.956.000 |
| 18/3/2009 | 5,05 | 5,00 | -0,99% | 5,00 | 5,05 | 5,03 | 5,00 | 5,10 | 2 | 704.500 |
| 17/3/2009 | 4,95 | 5,05 | +3,70% | 4,95 | 5,05 | 5,02 | 5,00 | 5,05 | 8 | 1.458.400 |
| 16/3/2009 | 4,50 | 4,87 | +8,22% | 4,50 | 4,87 | 4,53 | 4,50 | 4,99 | 9 | 907.300 |
| 12/3/2009 | 4,50 | 4,50 | -2,17% | 4,50 | 4,50 | 4,50 | 4,14 | 4,49 | 1 | 45.000 |
| 11/3/2009 | 4,60 | 4,60 | +2,22% | 4,60 | 4,60 | 4,60 | 4,30 | 4,60 | 4 | 414.000 |
| 10/3/2009 | 4,50 | 4,50 | 0,00% | 4,50 | 4,50 | 4,50 | 4,25 | 4,50 | 1 | 225.000 |
| 9/3/2009 | 4,51 | 4,50 | -3,23% | 4,50 | 4,51 | 4,50 | 4,33 | 4,70 | 3 | 2.025.500 |
| 6/3/2009 | 4,65 | 4,65 | +2,20% | 4,65 | 4,65 | 4,65 | 4,51 | 4,65 | 1 | 93.000 |
| 5/3/2009 | 4,80 | 4,55 | -1,52% | 4,55 | 4,80 | 4,62 | 4,54 | 4,80 | 6 | 462.500 |
| 4/3/2009 | 4,80 | 4,62 | -3,95% | 4,62 | 4,80 | 4,66 | 4,62 | 4,80 | 15 | 3.686.200 |
| 3/3/2009 | 4,81 | 4,81 | -3,80% | 4,81 | 4,81 | 4,81 | 4,80 | 4,99 | 1 | 48.100 |
| 2/3/2009 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,85 | 4,95 | 2 | 200.000 |
| 27/2/2009 | 4,91 | 5,00 | +1,83% | 4,91 | 5,00 | 4,94 | 4,91 | 4,99 | 2 | 148.200 |
| 26/2/2009 | 4,97 | 4,91 | -1,80% | 4,91 | 4,97 | 4,93 | 4,92 | 5,01 | 4 | 197.300 |
| 25/2/2009 | 5,08 | 5,00 | -1,77% | 5,00 | 5,08 | 5,05 | 4,93 | 5,00 | 3 | 401.600 |
| 20/2/2009 | 5,11 | 5,09 | -0,20% | 4,93 | 5,11 | 4,94 | 4,94 | 5,09 | 6 | 2.820.300 |
| 18/2/2009 | 4,98 | 5,10 | +2,00% | 4,98 | 5,10 | 5,02 | 4,93 | 5,10 | 2 | 150.600 |
| 17/2/2009 | 5,00 | 5,00 | -5,48% | 5,00 | 5,00 | 5,00 | 4,98 | 5,25 | 2 | 500.000 |
| 10/2/2009 | 5,29 | 5,29 | -0,19% | 5,29 | 5,29 | 5,29 | 5,00 | 5,28 | 1 | 52.900 |
| 6/2/2009 | 5,00 | 5,30 | +0,19% | 4,95 | 5,30 | 5,01 | 4,97 | 5,31 | 7 | 501.600 |
| 5/2/2009 | 4,92 | 5,29 | -1,49% | 4,92 | 5,29 | 4,97 | 4,96 | 5,30 | 4 | 348.100 |
| 3/2/2009 | 5,10 | 5,37 | +5,29% | 5,10 | 5,37 | 5,12 | 4,96 | 5,38 | 2 | 563.700 |
| 2/2/2009 | 5,02 | 5,10 | -0,39% | 4,95 | 5,10 | 5,02 | 4,96 | 5,10 | 10 | 1.760.400 |
| 30/1/2009 | 5,06 | 5,12 | -3,40% | 5,00 | 5,15 | 5,08 | 4,90 | 5,13 | 15 | 15.105.800 |
| 29/1/2009 | 5,05 | 5,30 | -1,12% | 5,02 | 5,30 | 5,27 | 5,02 | 5,30 | 6 | 3.848.700 |
| 28/1/2009 | 5,03 | 5,36 | +4,89% | 5,01 | 5,40 | 5,33 | 5,02 | 5,37 | 10 | 4.485.200 |
| 27/1/2009 | 5,11 | 5,11 | -2,67% | 5,11 | 5,11 | 5,11 | 5,03 | 5,28 | 2 | 306.600 |
| 26/1/2009 | 5,25 | 5,25 | -0,76% | 5,25 | 5,25 | 5,25 | 5,20 | 5,25 | 2 | 105.000 |
| 23/1/2009 | 5,11 | 5,29 | +3,52% | 5,11 | 5,30 | 5,19 | 5,13 | 5,30 | 5 | 311.400 |
| 22/1/2009 | 5,11 | 5,11 | -3,58% | 5,11 | 5,11 | 5,11 | 5,15 | 5,25 | 1 | 51.100 |
| 20/1/2009 | 5,30 | 5,30 | +1,53% | 5,30 | 5,30 | 5,30 | 5,12 | 5,30 | 1 | 106.000 |
| 19/1/2009 | 5,22 | 5,22 | +0,38% | 5,22 | 5,22 | 5,22 | 5,18 | 5,40 | 1 | 52.200 |
| 16/1/2009 | 5,20 | 5,20 | +1,56% | 5,20 | 5,20 | 5,20 | 5,15 | 5,40 | 3 | 5.252.000 |
| 15/1/2009 | 5,21 | 5,12 | -4,30% | 5,12 | 5,21 | 5,19 | 5,11 | 5,35 | 11 | 23.498.000 |
| 14/1/2009 | 5,40 | 5,35 | -0,93% | 5,35 | 5,40 | 5,39 | 5,20 | 5,35 | 4 | 8.367.500 |
| 13/1/2009 | 5,36 | 5,40 | +0,75% | 5,36 | 5,40 | 5,39 | 5,21 | 5,44 | 5 | 5.776.300 |
| 12/1/2009 | 5,32 | 5,36 | -4,29% | 5,32 | 5,40 | 5,34 | 5,36 | 5,49 | 14 | 12.722.100 |
| 9/1/2009 | 5,21 | 5,60 | +7,49% | 5,20 | 5,60 | 5,32 | 5,36 | 5,59 | 11 | 12.942.200 |
| 8/1/2009 | 5,39 | 5,21 | -3,34% | 5,21 | 5,45 | 5,36 | 5,25 | 5,35 | 7 | 3.055.700 |
| 7/1/2009 | 5,39 | 5,39 | +4,66% | 5,39 | 5,39 | 5,39 | 5,15 | 5,38 | 6 | 539.000 |
| 6/1/2009 | 5,18 | 5,15 | -2,83% | 5,15 | 5,18 | 5,17 | 5,16 | 5,29 | 3 | 1.344.300 |
| 5/1/2009 | 5,06 | 5,30 | -2,03% | 5,06 | 5,30 | 5,14 | 5,25 | 5,40 | 17 | 4.015.800 |
| 2/1/2009 | 5,41 | 5,41 | +8,20% | 5,41 | 5,41 | 5,41 | 5,20 | 5,39 | 2 | 108.200 |
| 30/12/2008 | 5,00 | 5,00 | +1,01% | 5,00 | 5,01 | 5,00 | 5,00 | 5,29 | 29 | 21.610.800 |
| 29/12/2008 | 5,01 | 4,95 | -10,00% | 4,95 | 5,02 | 4,96 | 4,95 | 5,40 | 17 | 3.571.900 |
| 26/12/2008 | 5,50 | 5,50 | +5,77% | 5,50 | 5,50 | 5,50 | 5,06 | 5,70 | 2 | 110.000 |
| 23/12/2008 | 5,12 | 5,20 | +3,79% | 5,12 | 5,20 | 5,19 | 5,00 | 5,10 | 6 | 2.442.700 |
| 22/12/2008 | 5,89 | 5,01 | -6,36% | 5,00 | 5,89 | 5,29 | 5,00 | 5,69 | 22 | 2.595.700 |
| 19/12/2008 | 5,55 | 5,35 | -2,73% | 5,35 | 5,55 | 5,41 | 4,86 | 5,69 | 7 | 1.136.800 |
| 18/12/2008 | 5,60 | 5,50 | -7,72% | 5,50 | 5,60 | 5,58 | 5,50 | 5,60 | 5 | 558.000 |
| 16/12/2008 | 5,31 | 5,96 | -0,83% | 5,31 | 5,96 | 5,74 | 5,50 | 6,00 | 3 | 172.300 |
| 15/12/2008 | 6,01 | 6,01 | +14,91% | 6,01 | 6,01 | 6,01 | 4,87 | 5,96 | 1 | 120.200 |
| 11/12/2008 | 5,56 | 5,23 | -0,19% | 5,10 | 5,56 | 5,15 | 5,12 | 5,23 | 10 | 2.164.800 |
| 10/12/2008 | 5,57 | 5,24 | -2,96% | 5,23 | 5,57 | 5,48 | 5,23 | 5,55 | 8 | 823.400 |
| 8/12/2008 | 5,46 | 5,40 | -4,42% | 5,40 | 5,55 | 5,51 | 5,36 | 5,40 | 9 | 936.700 |
| 5/12/2008 | 6,16 | 5,65 | -5,83% | 5,41 | 6,16 | 5,68 | 5,51 | 5,67 | 6 | 682.600 |
| 4/12/2008 | 6,00 | 6,00 | +6,38% | 6,00 | 6,00 | 6,00 | 5,29 | 6,00 | 2 | 120.000 |
| 3/12/2008 | 5,81 | 5,64 | -11,88% | 5,64 | 5,81 | 5,67 | 5,02 | 5,65 | 9 | 1.419.600 |
| 28/11/2008 | 6,19 | 6,40 | +5,79% | 6,19 | 6,40 | 6,21 | 6,03 | 6,40 | 6 | 3.229.300 |
| 26/11/2008 | 6,00 | 6,05 | +0,50% | 6,00 | 6,20 | 6,07 | 6,00 | 6,19 | 4 | 3.830.000 |
| 25/11/2008 | 6,02 | 6,02 | -3,68% | 6,02 | 6,02 | 6,02 | 6,01 | 6,27 | 2 | 180.500 |
| 24/11/2008 | 6,11 | 6,25 | -2,34% | 6,05 | 6,25 | 6,09 | 6,05 | 6,28 | 7 | 792.700 |
| 21/11/2008 | 6,40 | 6,40 | 0,00% | 6,40 | 6,40 | 6,40 | 5,10 | 6,20 | 1 | 1.472.000 |
| 19/11/2008 | 6,30 | 6,40 | +1,43% | 6,30 | 6,40 | 6,39 | 5,03 | 6,50 | 6 | 6.399.000 |
| 18/11/2008 | 6,31 | 6,31 | -6,93% | 6,31 | 6,31 | 6,31 | 6,20 | 6,50 | 1 | 631.000 |
| 17/11/2008 | 6,78 | 6,78 | -0,15% | 6,78 | 6,78 | 6,78 | 6,50 | 6,78 | 3 | 271.200 |
| 14/11/2008 | 6,80 | 6,79 | -0,15% | 6,21 | 6,80 | 6,60 | 6,22 | 6,80 | 6 | 594.100 |
| 13/11/2008 | 6,60 | 6,80 | +1,49% | 6,60 | 6,80 | 6,62 | 6,62 | 6,90 | 9 | 9.016.000 |
| 12/11/2008 | 6,60 | 6,70 | 0,00% | 6,60 | 6,70 | 6,62 | 6,70 | 7,00 | 27 | 14.311.500 |
| 11/11/2008 | 6,15 | 6,70 | +1,52% | 6,15 | 6,71 | 6,69 | 6,55 | 6,70 | 8 | 7.972.500 |
| 10/11/2008 | 6,60 | 6,60 | +1,38% | 6,55 | 6,80 | 6,60 | 6,60 | 7,00 | 13 | 13.206.400 |
| 7/11/2008 | 6,41 | 6,51 | -13,32% | 6,31 | 6,86 | 6,51 | 6,51 | 6,85 | 88 | 26.497.400 |
| 6/11/2008 | 7,51 | 7,51 | 0,00% | 7,51 | 7,51 | 7,51 | 7,00 | 7,60 | 2 | 375.500 |
| 5/11/2008 | 7,50 | 7,51 | +0,13% | 7,40 | 7,75 | 7,49 | 7,50 | 7,74 | 21 | 19.487.400 |
| 4/11/2008 | 7,50 | 7,50 | 0,00% | 7,50 | 7,85 | 7,73 | 7,50 | 7,85 | 19 | 34.874.000 |
| 31/10/2008 | 7,05 | 7,50 | +6,38% | 7,05 | 7,50 | 7,48 | 6,40 | 7,50 | 7 | 2.020.500 |
| 30/10/2008 | 6,71 | 7,05 | +1,59% | 6,71 | 7,20 | 7,12 | 7,05 | 7,15 | 8 | 5.488.300 |
| 29/10/2008 | 6,89 | 6,94 | +3,58% | 6,70 | 6,94 | 6,85 | 6,25 | 6,95 | 4 | 548.500 |
| 28/10/2008 | 6,30 | 6,70 | +8,06% | 6,02 | 6,78 | 6,45 | 6,10 | 6,70 | 12 | 1.613.200 |
| 27/10/2008 | 6,23 | 6,20 | -11,30% | 6,20 | 6,48 | 6,20 | 6,20 | 6,34 | 31 | 35.241.500 |
| 24/10/2008 | 7,10 | 6,99 | -2,92% | 6,99 | 7,10 | 7,09 | 6,30 | 6,99 | 3 | 850.900 |
| 23/10/2008 | 7,30 | 7,20 | -10,00% | 7,20 | 7,70 | 7,23 | 7,20 | 7,70 | 10 | 5.065.000 |
| 22/10/2008 | 8,00 | 8,00 | 0,00% | 7,91 | 8,01 | 7,99 | 7,20 | 7,90 | 8 | 5.919.400 |
| 21/10/2008 | 7,80 | 8,00 | +2,56% | 7,52 | 8,00 | 7,97 | 7,91 | 8,45 | 8 | 2.631.200 |
| 20/10/2008 | 7,50 | 7,80 | +29,78% | 7,21 | 8,00 | 7,86 | 7,21 | 7,80 | 23 | 46.507.200 |
| 17/10/2008 | 5,90 | 6,01 | +2,39% | 5,90 | 6,01 | 5,98 | 5,85 | 6,01 | 12 | 2.992.000 |
| 16/10/2008 | 5,85 | 5,87 | -12,39% | 5,85 | 6,01 | 5,89 | 5,85 | 6,15 | 14 | 2.769.900 |
| 15/10/2008 | 6,74 | 6,70 | -0,59% | 6,30 | 6,74 | 6,43 | 6,12 | 6,70 | 9 | 1.802.800 |
| 14/10/2008 | 7,40 | 6,74 | -8,92% | 6,74 | 7,45 | 6,94 | 6,71 | 6,74 | 26 | 12.294.600 |
| 13/10/2008 | 6,01 | 7,40 | +23,33% | 6,01 | 7,40 | 6,39 | 6,15 | 7,40 | 52 | 18.032.300 |
| 10/10/2008 | 6,35 | 6,00 | -12,41% | 5,85 | 6,35 | 5,91 | 5,91 | 6,00 | 13 | 5.148.500 |
| 9/10/2008 | 6,84 | 6,85 | -0,72% | 6,84 | 7,15 | 6,90 | 6,85 | 7,00 | 13 | 4.490.100 |
| 8/10/2008 | 7,00 | 6,90 | -1,57% | 6,71 | 7,00 | 6,82 | 6,70 | 6,92 | 13 | 2.389.300 |
| 7/10/2008 | 7,55 | 7,01 | -16,45% | 7,01 | 7,75 | 7,46 | 7,01 | 7,50 | 50 | 19.100.700 |
| 6/10/2008 | 9,00 | 8,39 | -12,79% | 8,39 | 9,00 | 8,82 | 8,00 | 8,40 | 12 | 3.087.700 |
| 3/10/2008 | 10,10 | 9,62 | -4,75% | 9,62 | 10,20 | 10,16 | 9,61 | 9,90 | 24 | 42.194.200 |
| 2/10/2008 | 10,88 | 10,10 | -3,81% | 10,00 | 10,88 | 10,07 | 9,51 | 10,49 | 10 | 3.928.800 |
| 1/10/2008 | 11,20 | 10,50 | -5,41% | 10,20 | 11,20 | 10,54 | 10,50 | 11,18 | 16 | 7.802.900 |
| 30/9/2008 | 10,60 | 11,10 | +5,82% | 10,11 | 11,10 | 10,32 | 10,13 | 11,10 | 24 | 37.263.400 |
| 29/9/2008 | 11,70 | 10,49 | -14,65% | 10,44 | 11,70 | 10,83 | 10,44 | 10,49 | 37 | 18.632.800 |
| 26/9/2008 | 12,29 | 12,29 | 0,00% | 12,29 | 12,29 | 12,29 | 11,11 | 12,05 | 2 | 860.300 |
| 25/9/2008 | 12,49 | 12,29 | -1,68% | 12,00 | 12,49 | 12,16 | 12,00 | 12,29 | 13 | 3.774.900 |
| 24/9/2008 | 11,80 | 12,50 | +0,24% | 11,80 | 12,51 | 12,03 | 12,00 | 12,50 | 8 | 1.925.300 |
| 23/9/2008 | 12,35 | 12,47 | +0,97% | 12,05 | 12,50 | 12,28 | 12,00 | 12,47 | 8 | 2.335.000 |
| 22/9/2008 | 12,99 | 12,35 | -0,40% | 12,00 | 12,99 | 12,05 | 11,71 | 12,39 | 6 | 3.374.200 |
| 19/9/2008 | 12,35 | 12,40 | +3,33% | 12,35 | 13,98 | 12,75 | 12,40 | 12,49 | 18 | 10.036.100 |
| 18/9/2008 | 12,80 | 12,00 | +0,08% | 12,00 | 12,80 | 12,01 | 11,71 | 12,00 | 12 | 6.129.300 |
| 17/9/2008 | 12,00 | 11,99 | -9,03% | 11,99 | 13,50 | 12,10 | 11,50 | 11,99 | 9 | 3.388.100 |
| 15/9/2008 | 12,80 | 13,18 | -5,79% | 12,80 | 13,18 | 12,86 | 12,80 | 13,19 | 8 | 2.829.900 |
| 12/9/2008 | 13,90 | 13,99 | +1,45% | 13,90 | 13,99 | 13,93 | 13,03 | 13,99 | 3 | 976.800 |
| 11/9/2008 | 13,35 | 13,79 | +3,30% | 12,99 | 13,90 | 13,31 | 13,00 | 13,79 | 11 | 3.994.700 |
| 10/9/2008 | 13,50 | 13,35 | -1,11% | 13,00 | 13,50 | 13,27 | 13,00 | 13,35 | 15 | 9.426.200 |
| 9/9/2008 | 13,99 | 13,50 | -9,58% | 13,50 | 13,99 | 13,67 | 13,21 | 13,89 | 14 | 11.076.300 |
| 8/9/2008 | 14,40 | 14,93 | +6,64% | 14,40 | 14,93 | 14,71 | 13,02 | 14,79 | 3 | 441.300 |
| 4/9/2008 | 14,50 | 14,00 | -7,89% | 13,70 | 14,98 | 14,10 | 14,00 | 14,14 | 38 | 12.831.600 |
| 3/9/2008 | 15,35 | 15,20 | +1,33% | 15,20 | 15,35 | 15,27 | 14,70 | 14,94 | 2 | 305.500 |
| 2/9/2008 | 15,10 | 15,00 | +2,04% | 14,61 | 15,35 | 14,78 | 14,90 | 15,00 | 14 | 12.717.100 |
| 1/9/2008 | 15,35 | 14,70 | -2,00% | 14,70 | 15,35 | 14,73 | 14,70 | 15,15 | 2 | 2.946.500 |
| 29/8/2008 | 15,35 | 15,00 | -1,25% | 14,95 | 15,35 | 15,03 | 14,66 | 15,00 | 3 | 1.353.000 |
| 28/8/2008 | 15,35 | 15,19 | -0,07% | 15,00 | 15,35 | 15,15 | 14,75 | 15,18 | 8 | 3.030.200 |
| 27/8/2008 | 15,35 | 15,20 | -0,59% | 15,04 | 15,35 | 15,08 | 14,81 | 15,19 | 5 | 1.809.800 |
| 26/8/2008 | 15,20 | 15,29 | +2,00% | 15,20 | 15,35 | 15,32 | 14,81 | 15,29 | 14 | 13.336.400 |
| 25/8/2008 | 14,99 | 14,99 | 0,00% | 14,99 | 14,99 | 14,99 | 14,70 | 14,97 | 10 | 4.352.100 |
| 22/8/2008 | 15,00 | 14,99 | +0,33% | 14,98 | 15,00 | 14,99 | 14,64 | 14,98 | 5 | 11.099.700 |
| 21/8/2008 | 15,00 | 14,94 | -1,71% | 14,61 | 15,15 | 15,08 | 14,62 | 14,95 | 7 | 19.755.500 |
| 20/8/2008 | 15,35 | 15,20 | +1,40% | 15,00 | 15,35 | 15,10 | 14,60 | 15,00 | 11 | 4.681.400 |
| 19/8/2008 | 14,95 | 14,99 | -2,03% | 14,57 | 14,99 | 14,60 | 14,58 | 14,95 | 5 | 3.651.100 |
| 14/8/2008 | 15,30 | 15,30 | -0,33% | 15,30 | 15,30 | 15,30 | 14,57 | 15,30 | 1 | 1.071.000 |
| 13/8/2008 | 15,35 | 15,35 | +2,33% | 15,00 | 15,64 | 15,42 | 14,56 | 15,35 | 7 | 4.011.300 |
| 12/8/2008 | 15,50 | 15,00 | -3,97% | 15,00 | 15,64 | 15,22 | 14,10 | 15,00 | 31 | 26.038.700 |
| 11/8/2008 | 15,79 | 15,62 | -0,45% | 15,50 | 15,79 | 15,62 | 15,16 | 15,63 | 4 | 781.100 |
| 8/8/2008 | 15,50 | 15,69 | -0,51% | 15,21 | 15,77 | 15,57 | 15,16 | 15,69 | 8 | 7.789.900 |
| 7/8/2008 | 15,79 | 15,77 | -0,76% | 15,69 | 15,79 | 15,72 | 15,54 | 15,77 | 4 | 4.718.000 |
| 6/8/2008 | 15,96 | 15,89 | +0,06% | 15,89 | 15,96 | 15,89 | 15,50 | 15,79 | 2 | 1.748.600 |
| 5/8/2008 | 15,88 | 15,88 | -0,38% | 15,80 | 15,88 | 15,87 | 15,15 | 15,80 | 6 | 3.967.600 |
| 4/8/2008 | 15,70 | 15,94 | +0,19% | 15,52 | 15,94 | 15,80 | 15,50 | 15,95 | 14 | 43.625.500 |
| 1/8/2008 | 15,97 | 15,91 | +1,34% | 15,51 | 15,97 | 15,79 | 15,51 | 15,96 | 21 | 15.640.900 |
| 31/7/2008 | 14,20 | 15,70 | +9,79% | 14,20 | 15,79 | 15,28 | 15,16 | 15,70 | 94 | 61.305.000 |
| 29/7/2008 | 14,34 | 14,30 | +1,06% | 14,00 | 14,34 | 14,00 | 13,11 | 14,25 | 6 | 15.266.400 |
| 28/7/2008 | 14,34 | 14,15 | -2,35% | 13,50 | 14,34 | 13,88 | 13,50 | 14,15 | 20 | 30.691.000 |
| 23/7/2008 | 14,49 | 14,49 | +0,63% | 14,49 | 14,49 | 14,49 | 13,60 | 14,39 | 1 | 144.900 |
| 22/7/2008 | 14,40 | 14,40 | -1,30% | 14,00 | 14,49 | 14,33 | 14,00 | 14,40 | 15 | 33.819.600 |
| 21/7/2008 | 14,25 | 14,59 | +3,11% | 14,00 | 14,59 | 14,03 | 14,00 | 14,49 | 6 | 7.858.900 |
| 18/7/2008 | 14,50 | 14,15 | -4,97% | 14,00 | 14,98 | 14,23 | 13,80 | 14,15 | 24 | 20.492.400 |
| 17/7/2008 | 14,14 | 14,89 | -0,67% | 14,10 | 14,89 | 14,22 | 14,07 | 14,66 | 7 | 1.422.900 |
| 14/7/2008 | 14,99 | 14,99 | +0,60% | 14,99 | 14,99 | 14,99 | 14,05 | 14,89 | 1 | 149.900 |
| 11/7/2008 | 14,80 | 14,90 | -0,60% | 14,50 | 14,90 | 14,69 | 14,01 | 14,90 | 18 | 2.644.600 |
| 10/7/2008 | 15,60 | 14,99 | -1,83% | 14,97 | 15,60 | 14,99 | 14,31 | 14,99 | 6 | 11.848.000 |
| 8/7/2008 | 15,60 | 15,27 | -1,36% | 15,00 | 15,60 | 15,13 | 14,10 | 15,00 | 15 | 2.572.200 |
| 7/7/2008 | 15,44 | 15,48 | +3,20% | 15,44 | 15,90 | 15,51 | 14,85 | 15,44 | 3 | 1.551.800 |
| 4/7/2008 | 16,00 | 15,00 | -5,60% | 15,00 | 16,00 | 15,36 | 14,50 | 15,00 | 12 | 12.137.000 |
| 3/7/2008 | 16,19 | 15,89 | -0,44% | 15,50 | 16,19 | 15,97 | 15,20 | 15,90 | 8 | 12.463.200 |
| 2/7/2008 | 16,30 | 15,96 | -2,62% | 15,63 | 16,30 | 15,84 | 15,15 | 15,96 | 9 | 3.644.100 |
| 1/7/2008 | 16,39 | 16,39 | +2,44% | 16,39 | 16,39 | 16,39 | 15,63 | 16,00 | 1 | 163.900 |
| 30/6/2008 | 16,11 | 16,00 | -2,97% | 16,00 | 16,45 | 16,17 | 15,92 | 16,00 | 17 | 8.411.700 |
| 27/6/2008 | 15,95 | 16,49 | +0,24% | 15,64 | 16,49 | 15,84 | 15,70 | 16,49 | 28 | 21.387.600 |
| 26/6/2008 | 16,45 | 16,45 | +0,80% | 16,45 | 16,45 | 16,45 | 15,77 | 16,20 | 1 | 164.500 |
| 25/6/2008 | 16,48 | 16,32 | +2,00% | 16,00 | 16,48 | 16,41 | 15,90 | 16,33 | 5 | 8.205.600 |
| 24/6/2008 | 16,30 | 16,00 | 0,00% | 16,00 | 16,78 | 16,10 | 15,90 | 16,00 | 14 | 15.464.800 |
| 23/6/2008 | 16,00 | 16,00 | -2,44% | 16,00 | 16,35 | 16,07 | 16,00 | 16,20 | 5 | 962.000 |
| 20/6/2008 | 16,00 | 16,40 | +0,12% | 16,00 | 16,45 | 16,06 | 15,80 | 16,44 | 28 | 30.045.000 |
| 19/6/2008 | 16,30 | 16,38 | -1,33% | 16,10 | 16,59 | 16,15 | 16,01 | 16,39 | 8 | 6.460.300 |
| 18/6/2008 | 16,53 | 16,60 | +3,43% | 16,12 | 16,89 | 16,60 | 16,05 | 16,59 | 12 | 2.657.000 |
| 17/6/2008 | 16,05 | 16,05 | -5,48% | 16,05 | 16,70 | 16,08 | 16,05 | 16,48 | 25 | 21.877.000 |
| 16/6/2008 | 16,98 | 16,98 | +0,47% | 16,98 | 16,98 | 16,98 | 16,02 | 16,85 | 1 | 169.800 |
| 13/6/2008 | 16,90 | 16,90 | +0,06% | 16,90 | 16,99 | 16,90 | 16,00 | 16,49 | 4 | 3.042.900 |
| 12/6/2008 | 16,99 | 16,89 | 0,00% | 16,80 | 16,99 | 16,87 | 16,20 | 16,90 | 9 | 6.749.200 |
| 11/6/2008 | 16,29 | 16,89 | +3,05% | 16,29 | 16,89 | 16,38 | 16,01 | 16,88 | 28 | 24.086.300 |
| 10/6/2008 | 16,45 | 16,39 | +2,12% | 16,00 | 16,45 | 16,12 | 15,86 | 16,29 | 3 | 1.128.400 |
| 9/6/2008 | 16,78 | 16,05 | -4,41% | 16,05 | 16,99 | 16,44 | 16,00 | 16,05 | 28 | 12.168.200 |
| 6/6/2008 | 16,65 | 16,79 | +1,88% | 16,65 | 16,79 | 16,72 | 16,02 | 16,59 | 2 | 334.400 |
| 5/6/2008 | 16,69 | 16,48 | +0,12% | 16,06 | 16,69 | 16,35 | 16,00 | 16,65 | 22 | 8.505.800 |
| 4/6/2008 | 16,50 | 16,46 | -0,48% | 16,10 | 16,65 | 16,37 | 16,03 | 16,46 | 16 | 7.210.100 |
| 3/6/2008 | 16,55 | 16,54 | -0,06% | 16,00 | 16,75 | 16,52 | 16,02 | 16,55 | 28 | 10.905.800 |
| 2/6/2008 | 16,75 | 16,55 | -1,37% | 16,20 | 16,75 | 16,63 | 16,10 | 16,55 | 9 | 2.162.600 |
| 30/5/2008 | 16,37 | 16,78 | +5,47% | 16,07 | 16,95 | 16,68 | 16,61 | 16,79 | 21 | 15.845.300 |
| 29/5/2008 | 16,04 | 15,91 | -6,41% | 15,91 | 16,80 | 16,05 | 15,02 | 16,40 | 32 | 16.058.900 |
| 28/5/2008 | 16,75 | 17,00 | +3,79% | 16,75 | 17,00 | 16,87 | 16,00 | 16,89 | 2 | 337.500 |
| 27/5/2008 | 17,20 | 16,38 | -2,44% | 16,22 | 17,20 | 16,48 | 16,30 | 16,50 | 14 | 3.623.700 |
| 26/5/2008 | 16,90 | 16,79 | +2,07% | 16,45 | 17,20 | 16,77 | 16,79 | 16,80 | 10 | 2.516.500 |
| 23/5/2008 | 17,80 | 16,45 | -5,95% | 16,45 | 18,10 | 16,84 | 16,25 | 16,45 | 39 | 23.752.300 |
| 21/5/2008 | 17,70 | 17,49 | -1,13% | 17,49 | 18,00 | 17,55 | 16,81 | 17,50 | 14 | 11.410.000 |
| 20/5/2008 | 17,30 | 17,69 | +2,02% | 17,01 | 17,70 | 17,30 | 17,30 | 17,70 | 29 | 18.171.900 |
| 19/5/2008 | 16,98 | 17,34 | +3,21% | 16,70 | 17,39 | 17,12 | 16,11 | 17,35 | 45 | 63.031.900 |
| 16/5/2008 | 17,02 | 16,80 | -1,35% | 16,50 | 17,03 | 16,92 | 16,51 | 16,86 | 17 | 12.343.500 |
| 15/5/2008 | 17,09 | 17,03 | +0,24% | 16,30 | 17,09 | 16,67 | 16,46 | 17,03 | 24 | 10.173.000 |
| 14/5/2008 | 17,00 | 16,99 | -0,59% | 16,64 | 17,00 | 16,96 | 16,52 | 16,99 | 5 | 3.902.800 |
| 13/5/2008 | 17,20 | 17,09 | +0,53% | 16,70 | 17,20 | 16,99 | 16,52 | 17,08 | 12 | 7.141.400 |
| 12/5/2008 | 16,81 | 17,00 | -1,68% | 16,81 | 17,29 | 16,99 | 17,00 | 17,20 | 14 | 7.309.500 |
| 9/5/2008 | 16,95 | 17,29 | -0,46% | 16,95 | 17,37 | 17,06 | 16,65 | 17,29 | 8 | 4.437.600 |
| 8/5/2008 | 17,70 | 17,37 | -0,57% | 17,00 | 17,70 | 17,09 | 16,75 | 17,37 | 11 | 6.838.700 |
| 7/5/2008 | 17,31 | 17,47 | -0,68% | 17,00 | 17,70 | 17,42 | 17,00 | 17,47 | 20 | 18.999.900 |
| 6/5/2008 | 17,55 | 17,59 | -0,62% | 17,50 | 17,70 | 17,56 | 17,35 | 17,60 | 24 | 60.407.700 |
| 5/5/2008 | 17,90 | 17,70 | +1,72% | 17,41 | 18,88 | 17,58 | 17,31 | 17,70 | 23 | 13.017.200 |
| 2/5/2008 | 18,00 | 17,40 | -49,86% | 17,40 | 18,88 | 17,88 | 16,02 | 17,40 | 19 | 26.293.700 |
| 30/4/2008 | 33,10 | 34,70 | +4,83% | 32,00 | 34,80 | 34,18 | 33,00 | 34,70 | 21 | 24.958.100 |
| 29/4/2008 | 33,10 | 33,10 | +0,33% | 32,30 | 33,10 | 32,62 | 32,10 | 33,10 | 11 | 9.787.400 |
| 28/4/2008 | 32,41 | 32,99 | -0,33% | 32,20 | 33,00 | 32,74 | 32,25 | 33,00 | 16 | 9.826.900 |
| 25/4/2008 | 32,40 | 33,10 | +0,30% | 32,10 | 33,10 | 32,63 | 32,00 | 33,10 | 19 | 27.087.000 |
| 24/4/2008 | 32,00 | 33,00 | +1,82% | 32,00 | 33,90 | 32,49 | 32,61 | 33,00 | 30 | 71.789.400 |
| 23/4/2008 | 32,65 | 32,41 | +0,37% | 31,50 | 32,65 | 32,06 | 32,41 | 32,45 | 19 | 24.374.700 |
| 22/4/2008 | 32,00 | 32,29 | -1,67% | 31,00 | 33,00 | 31,96 | 31,50 | 32,29 | 41 | 55.934.800 |
| 18/4/2008 | 32,60 | 32,84 | -0,39% | 32,00 | 32,90 | 32,62 | 32,00 | 32,85 | 12 | 6.199.600 |
| 17/4/2008 | 32,11 | 32,97 | -1,41% | 32,00 | 32,97 | 32,63 | 32,01 | 32,90 | 11 | 11.423.600 |
| 16/4/2008 | 34,49 | 33,44 | -0,15% | 32,00 | 34,99 | 33,85 | 32,00 | 33,45 | 18 | 24.712.800 |
| 15/4/2008 | 33,49 | 33,49 | -0,03% | 33,49 | 33,49 | 33,49 | 30,16 | 33,00 | 3 | 10.047.000 |
| 14/4/2008 | 35,00 | 33,50 | -2,16% | 31,80 | 35,00 | 33,10 | 32,00 | 33,50 | 16 | 16.219.700 |
| 11/4/2008 | 34,80 | 34,24 | -0,75% | 32,01 | 34,80 | 33,16 | 32,00 | 34,25 | 13 | 6.301.400 |
| 10/4/2008 | 33,85 | 34,50 | +0,35% | 33,85 | 34,50 | 34,11 | 32,01 | 34,49 | 4 | 1.364.500 |
| 9/4/2008 | 32,80 | 34,38 | -0,15% | 32,70 | 34,40 | 33,34 | 32,51 | 34,39 | 13 | 5.001.200 |
| 8/4/2008 | 33,50 | 34,43 | -0,17% | 33,00 | 34,49 | 33,30 | 33,00 | 34,44 | 8 | 7.992.300 |
| 7/4/2008 | 35,30 | 34,49 | -0,03% | 34,45 | 35,30 | 34,61 | 33,04 | 34,49 | 3 | 2.077.100 |
| 4/4/2008 | 34,39 | 34,50 | +0,06% | 34,00 | 34,50 | 34,38 | 33,54 | 34,50 | 7 | 5.844.900 |
| 3/4/2008 | 34,49 | 34,48 | -1,18% | 33,80 | 34,50 | 34,22 | 33,50 | 34,49 | 12 | 4.449.400 |
| 2/4/2008 | 35,00 | 34,89 | +1,31% | 33,70 | 35,00 | 34,45 | 34,00 | 34,90 | 7 | 3.789.700 |
| 1/4/2008 | 34,90 | 34,44 | +0,12% | 33,93 | 34,90 | 34,51 | 33,51 | 34,45 | 12 | 4.142.000 |
| 31/3/2008 | 35,29 | 34,40 | -1,71% | 34,30 | 35,29 | 34,46 | 32,50 | 34,40 | 7 | 17.232.200 |
| 28/3/2008 | 34,50 | 35,00 | -0,71% | 34,50 | 35,00 | 34,62 | 34,03 | 35,00 | 5 | 4.847.000 |
| 27/3/2008 | 35,29 | 35,25 | -0,11% | 34,00 | 35,29 | 35,05 | 33,94 | 35,25 | 19 | 54.330.200 |
| 26/3/2008 | 35,35 | 35,29 | -0,59% | 34,50 | 35,35 | 34,67 | 34,50 | 35,20 | 20 | 26.356.400 |
| 25/3/2008 | 35,30 | 35,50 | +0,71% | 35,00 | 35,68 | 35,21 | 34,52 | 35,20 | 28 | 39.437.400 |
| 24/3/2008 | 34,00 | 35,25 | +2,20% | 33,90 | 35,30 | 34,50 | 34,60 | 35,25 | 19 | 8.282.300 |
| 20/3/2008 | 34,50 | 34,49 | +2,96% | 33,85 | 34,80 | 34,36 | 33,60 | 34,50 | 15 | 24.742.400 |
| 19/3/2008 | 34,10 | 33,50 | -6,29% | 33,30 | 34,99 | 33,81 | 33,50 | 34,00 | 40 | 26.373.800 |
| 18/3/2008 | 34,75 | 35,75 | +2,76% | 34,75 | 36,00 | 35,14 | 34,00 | 35,30 | 9 | 6.678.400 |
| 17/3/2008 | 35,40 | 34,79 | 0,00% | 34,00 | 35,40 | 34,70 | 32,51 | 34,60 | 6 | 5.205.900 |
| 14/3/2008 | 35,50 | 34,79 | -0,60% | 34,55 | 35,88 | 35,16 | 34,40 | 34,80 | 27 | 29.886.800 |
| 13/3/2008 | 35,40 | 35,00 | -2,51% | 35,00 | 35,89 | 35,11 | 34,50 | 34,80 | 7 | 8.075.800 |
| 12/3/2008 | 35,94 | 35,90 | -0,11% | 35,50 | 35,95 | 35,78 | 33,82 | 35,89 | 7 | 12.520.700 |
| 11/3/2008 | 35,50 | 35,94 | -0,14% | 35,50 | 35,94 | 35,79 | 33,90 | 35,94 | 3 | 1.073.800 |
| 10/3/2008 | 36,98 | 35,99 | -0,03% | 35,00 | 36,98 | 35,17 | 33,72 | 35,50 | 7 | 10.199.300 |
| 7/3/2008 | 36,99 | 36,00 | 0,00% | 35,00 | 36,99 | 35,26 | 35,00 | 36,00 | 8 | 11.989.200 |
| 6/3/2008 | 36,80 | 36,00 | -1,85% | 35,50 | 37,80 | 36,13 | 35,20 | 36,00 | 15 | 13.008.200 |
| 5/3/2008 | 36,00 | 36,68 | -0,03% | 35,99 | 36,75 | 36,06 | 35,50 | 36,69 | 12 | 11.181.000 |
| 4/3/2008 | 36,00 | 36,69 | -0,16% | 35,20 | 36,90 | 35,71 | 35,30 | 36,69 | 21 | 32.143.700 |
| 3/3/2008 | 35,60 | 36,75 | -0,14% | 35,50 | 36,80 | 35,79 | 35,50 | 36,75 | 21 | 30.425.000 |
| 29/2/2008 | 36,40 | 36,80 | +1,24% | 36,40 | 36,80 | 36,72 | 35,54 | 36,80 | 12 | 5.875.600 |
| 28/2/2008 | 35,50 | 36,35 | -0,11% | 35,50 | 36,39 | 36,22 | 34,50 | 36,35 | 8 | 12.315.800 |
| 27/2/2008 | 36,50 | 36,39 | +2,51% | 36,00 | 37,00 | 36,42 | 35,80 | 36,40 | 12 | 23.311.200 |
| 26/2/2008 | 37,50 | 35,50 | -3,79% | 35,50 | 37,65 | 35,74 | 35,11 | 35,50 | 14 | 11.437.900 |
| 25/2/2008 | 37,50 | 36,90 | +1,12% | 36,50 | 37,90 | 36,98 | 36,52 | 36,90 | 25 | 38.467.800 |
| 22/2/2008 | 36,50 | 36,49 | +2,79% | 36,00 | 36,95 | 36,14 | 35,60 | 36,50 | 22 | 21.327.400 |
| 21/2/2008 | 36,00 | 35,50 | -1,11% | 35,40 | 38,43 | 36,64 | 35,50 | 36,00 | 39 | 35.182.600 |
| 20/2/2008 | 33,70 | 35,90 | +6,53% | 33,70 | 37,76 | 34,88 | 35,90 | 36,00 | 103 | 135.352.100 |
| 19/2/2008 | 33,40 | 33,70 | +0,75% | 32,95 | 33,80 | 33,26 | 33,20 | 33,80 | 27 | 28.275.900 |
| 18/2/2008 | 33,00 | 33,45 | +0,18% | 32,60 | 33,80 | 33,08 | 32,90 | 33,45 | 20 | 14.887.300 |
| 15/2/2008 | 33,45 | 33,39 | -0,30% | 32,83 | 33,45 | 33,29 | 33,00 | 33,40 | 6 | 2.996.300 |
| 14/2/2008 | 33,80 | 33,49 | +0,30% | 32,65 | 34,00 | 33,78 | 33,48 | 33,49 | 21 | 30.740.500 |
| 13/2/2008 | 33,13 | 33,39 | -1,65% | 32,00 | 33,85 | 32,83 | 32,55 | 33,39 | 42 | 23.315.700 |
| 12/2/2008 | 33,92 | 33,95 | -0,15% | 33,00 | 33,95 | 33,58 | 33,13 | 33,50 | 6 | 2.350.900 |
| 11/2/2008 | 33,99 | 34,00 | +0,35% | 33,99 | 34,30 | 34,02 | 32,75 | 33,87 | 6 | 3.402.800 |
| 8/2/2008 | 33,88 | 33,88 | -0,21% | 33,88 | 33,88 | 33,88 | 32,51 | 33,89 | 4 | 1.349.500 |
| 7/2/2008 | 33,33 | 33,95 | -0,09% | 33,33 | 33,98 | 33,62 | 32,51 | 33,89 | 14 | 7.397.900 |
| 6/2/2008 | 33,80 | 33,98 | +0,38% | 33,00 | 34,38 | 33,58 | 32,50 | 33,99 | 9 | 3.358.500 |
| 1/2/2008 | 34,66 | 33,85 | -0,73% | 33,11 | 34,66 | 33,99 | 33,11 | 33,80 | 12 | 52.697.800 |
| 31/1/2008 | 34,50 | 34,10 | +0,29% | 33,00 | 34,50 | 33,92 | 34,10 | 34,69 | 24 | 55.304.800 |
| 30/1/2008 | 34,65 | 34,00 | +0,59% | 33,99 | 34,65 | 34,03 | 32,02 | 34,00 | 17 | 137.500.100 |
| 29/1/2008 | 34,39 | 33,80 | -2,03% | 33,00 | 35,00 | 34,08 | 33,20 | 33,80 | 24 | 48.056.300 |
| 28/1/2008 | 33,00 | 34,50 | -3,85% | 33,00 | 34,69 | 33,50 | 33,51 | 33,99 | 59 | 183.584.300 |
| 24/1/2008 | 36,69 | 35,88 | -0,03% | 35,50 | 36,69 | 35,95 | 35,05 | 35,89 | 9 | 7.551.200 |
| 23/1/2008 | 36,00 | 35,89 | -2,71% | 35,50 | 36,50 | 35,96 | 34,90 | 35,79 | 14 | 18.333.300 |
| 22/1/2008 | 37,40 | 36,89 | -1,57% | 36,89 | 38,49 | 37,26 | 36,00 | 36,89 | 12 | 7.818.900 |
| 21/1/2008 | 37,00 | 37,48 | -3,90% | 36,00 | 39,00 | 36,94 | 36,20 | 37,49 | 21 | 14.779.800 |
| 18/1/2008 | 39,99 | 39,00 | -1,27% | 38,99 | 39,99 | 39,10 | 36,52 | 38,84 | 3 | 3.519.400 |
| 17/1/2008 | 40,00 | 39,50 | -0,98% | 38,00 | 40,20 | 38,44 | 39,00 | 39,50 | 26 | 62.660.600 |
| 16/1/2008 | 40,94 | 39,89 | -2,56% | 39,20 | 41,59 | 39,85 | 36,55 | 39,69 | 23 | 39.851.200 |
| 15/1/2008 | 41,90 | 40,94 | -1,78% | 39,50 | 41,90 | 40,63 | 39,02 | 40,94 | 18 | 10.158.700 |
| 14/1/2008 | 40,90 | 41,68 | +3,17% | 40,40 | 42,00 | 40,95 | 40,00 | 41,45 | 16 | 8.190.100 |
| 11/1/2008 | 40,50 | 40,40 | -0,98% | 39,55 | 40,50 | 40,23 | 39,55 | 40,40 | 3 | 1.609.500 |
| 10/1/2008 | 40,40 | 40,80 | -0,22% | 40,40 | 40,80 | 40,52 | 38,25 | 40,10 | 9 | 5.678.400 |
| 9/1/2008 | 42,48 | 40,89 | -2,64% | 39,70 | 42,48 | 40,83 | 40,89 | 40,90 | 23 | 16.336.000 |
| 8/1/2008 | 42,30 | 42,00 | -0,24% | 41,00 | 42,50 | 41,62 | 40,55 | 42,00 | 25 | 24.147.200 |
| 7/1/2008 | 43,80 | 42,10 | -1,17% | 41,16 | 43,80 | 42,03 | 41,16 | 42,00 | 10 | 5.463.900 |
| 4/1/2008 | 42,60 | 42,60 | 0,00% | 41,89 | 42,60 | 42,06 | 41,20 | 42,60 | 13 | 13.039.700 |
| 3/1/2008 | 42,15 | 42,60 | +0,95% | 41,10 | 42,60 | 42,00 | 41,25 | 42,60 | 36 | 168.849.100 |
| 2/1/2008 | 42,49 | 42,20 | -0,68% | 41,50 | 42,50 | 42,05 | 41,20 | 42,20 | 8 | 12.195.000 |
| 28/12/2007 | 41,99 | 42,49 | +1,19% | 41,26 | 43,50 | 42,66 | 42,00 | 42,40 | 22 | 17.066.100 |
| 27/12/2007 | 41,10 | 41,99 | -0,02% | 41,10 | 41,99 | 41,79 | 40,40 | 42,00 | 6 | 3.343.700 |
| 26/12/2007 | 42,44 | 42,00 | 0,00% | 41,00 | 42,44 | 41,73 | 40,90 | 41,90 | 24 | 33.384.900 |
| 21/12/2007 | 41,48 | 42,00 | +2,69% | 41,00 | 42,00 | 41,50 | 41,55 | 42,00 | 17 | 79.281.400 |
| 20/12/2007 | 42,49 | 40,90 | -1,45% | 40,90 | 42,49 | 41,06 | 40,50 | 40,90 | 3 | 5.338.900 |
| 19/12/2007 | 41,00 | 41,50 | +1,22% | 41,00 | 41,99 | 41,02 | 41,00 | 41,50 | 31 | 139.484.700 |
| 18/12/2007 | 40,90 | 41,00 | +0,49% | 40,60 | 42,00 | 41,12 | 40,00 | 41,00 | 23 | 33.309.400 |
| 17/12/2007 | 42,48 | 40,80 | -2,04% | 39,10 | 42,48 | 40,83 | 39,11 | 40,75 | 26 | 20.825.700 |
| 14/12/2007 | 42,00 | 41,65 | -0,12% | 40,50 | 42,49 | 41,58 | 40,55 | 41,65 | 27 | 28.279.600 |
| 13/12/2007 | 41,98 | 41,70 | -0,22% | 40,52 | 43,00 | 41,22 | 41,00 | 41,70 | 24 | 30.091.600 |
| 12/12/2007 | 41,95 | 41,79 | -0,38% | 40,60 | 41,95 | 41,50 | 40,50 | 41,79 | 12 | 11.207.400 |
| 11/12/2007 | 41,20 | 41,95 | +0,36% | 41,20 | 42,40 | 41,80 | 41,30 | 41,90 | 9 | 5.435.100 |
| 10/12/2007 | 42,50 | 41,80 | -0,48% | 41,10 | 42,50 | 41,55 | 40,40 | 41,80 | 12 | 6.648.600 |
| 7/12/2007 | 42,50 | 42,00 | +0,05% | 40,17 | 42,50 | 41,73 | 40,18 | 42,00 | 34 | 25.046.000 |
| 6/12/2007 | 41,60 | 41,98 | +1,28% | 40,82 | 41,99 | 41,79 | 41,51 | 41,98 | 39 | 65.616.200 |
| 5/12/2007 | 39,00 | 41,45 | +6,28% | 39,00 | 43,00 | 39,91 | 40,65 | 41,49 | 49 | 58.678.600 |
| 4/12/2007 | 39,10 | 39,00 | +0,26% | 38,60 | 39,10 | 38,80 | 38,60 | 39,00 | 30 | 32.212.100 |
| 3/12/2007 | 38,35 | 38,90 | +1,35% | 38,00 | 40,40 | 39,19 | 38,89 | 38,90 | 67 | 104.637.700 |
| 30/11/2007 | 38,40 | 38,38 | +2,35% | 37,20 | 38,40 | 37,44 | 37,31 | 38,40 | 17 | 101.095.400 |
| 29/11/2007 | 37,00 | 37,50 | +0,16% | 37,00 | 37,50 | 37,10 | 36,01 | 37,50 | 17 | 60.106.000 |
| 28/11/2007 | 36,30 | 37,44 | +1,22% | 36,30 | 37,44 | 37,03 | 35,80 | 37,44 | 7 | 75.548.200 |
| 27/11/2007 | 37,20 | 36,99 | -1,36% | 36,60 | 37,20 | 36,85 | 36,10 | 36,99 | 7 | 4.053.800 |
| 26/11/2007 | 37,00 | 37,50 | +1,35% | 36,50 | 37,50 | 37,00 | 36,50 | 37,50 | 14 | 26.644.000 |
| 23/11/2007 | 36,24 | 37,00 | +0,05% | 35,90 | 37,79 | 36,87 | 36,03 | 37,00 | 24 | 49.408.200 |
| 22/11/2007 | 37,00 | 36,98 | -0,03% | 35,70 | 38,50 | 36,71 | 35,80 | 36,96 | 15 | 8.810.800 |
| 21/11/2007 | 37,00 | 36,99 | -2,14% | 36,50 | 37,00 | 36,95 | 36,30 | 36,99 | 7 | 7.390.800 |
| 19/11/2007 | 37,89 | 37,80 | -0,26% | 36,30 | 37,89 | 36,84 | 36,60 | 37,80 | 16 | 9.946.900 |
| 16/11/2007 | 37,00 | 37,90 | +2,16% | 36,50 | 37,90 | 36,95 | 36,91 | 38,00 | 16 | 9.976.800 |
| 14/11/2007 | 37,50 | 37,10 | -2,11% | 37,00 | 38,00 | 37,16 | 37,00 | 37,10 | 28 | 68.380.800 |
| 13/11/2007 | 36,00 | 37,90 | +6,76% | 36,00 | 38,70 | 37,05 | 37,10 | 37,50 | 36 | 151.936.100 |
| 12/11/2007 | 34,10 | 35,50 | +5,97% | 34,00 | 37,50 | 35,14 | 35,00 | 35,99 | 39 | 44.286.300 |
| 9/11/2007 | 35,49 | 33,50 | -3,46% | 33,02 | 35,49 | 33,85 | 33,50 | 34,50 | 27 | 27.761.800 |
| 8/11/2007 | 34,00 | 34,70 | +2,66% | 34,00 | 36,00 | 34,59 | 34,13 | 34,70 | 62 | 102.735.800 |
| 7/11/2007 | 33,98 | 33,80 | -0,59% | 33,01 | 33,98 | 33,59 | 33,00 | 33,85 | 18 | 16.807.500 |
| 6/11/2007 | 32,30 | 34,00 | +5,59% | 32,00 | 34,00 | 32,23 | 32,01 | 33,00 | 22 | 45.161.100 |
| 5/11/2007 | 32,84 | 32,20 | +0,63% | 31,75 | 32,84 | 32,09 | 31,75 | 32,20 | 18 | 39.795.100 |
| 1/11/2007 | 32,15 | 32,00 | 0,00% | 32,00 | 33,80 | 32,49 | 31,01 | 33,00 | 45 | 46.791.200 |
| 31/10/2007 | 30,66 | 32,00 | +4,37% | 30,66 | 33,00 | 31,33 | 31,00 | 32,00 | 46 | 49.596.300 |
| 30/10/2007 | 29,50 | 30,66 | +2,54% | 29,50 | 30,66 | 29,94 | 30,00 | 30,66 | 17 | 14.073.100 |
| 29/10/2007 | 29,00 | 29,90 | +0,37% | 29,00 | 29,90 | 29,66 | 29,00 | 29,90 | 6 | 4.152.900 |
| 26/10/2007 | 29,00 | 29,79 | -0,27% | 29,00 | 29,80 | 29,38 | 29,00 | 29,80 | 12 | 23.211.900 |
| 25/10/2007 | 29,89 | 29,87 | -0,43% | 29,50 | 29,89 | 29,78 | 28,50 | 29,88 | 15 | 119.735.100 |
| 24/10/2007 | 29,00 | 30,00 | +1,76% | 29,00 | 30,00 | 29,56 | 30,00 | 30,10 | 16 | 99.642.800 |
| 23/10/2007 | 29,00 | 29,48 | +1,66% | 29,00 | 29,48 | 29,16 | 28,00 | 29,49 | 2 | 874.800 |
| 22/10/2007 | 29,00 | 29,00 | -2,78% | 29,00 | 29,01 | 29,00 | 28,00 | 29,49 | 10 | 16.531.100 |
| 19/10/2007 | 28,70 | 29,83 | +2,86% | 28,50 | 29,83 | 29,09 | 28,75 | 29,83 | 12 | 32.872.900 |
| 18/10/2007 | 28,60 | 29,00 | +0,87% | 28,50 | 29,00 | 28,75 | 28,00 | 29,10 | 13 | 17.255.100 |
| 17/10/2007 | 29,00 | 28,75 | -3,33% | 28,75 | 29,49 | 28,84 | 28,75 | 29,40 | 17 | 57.105.800 |
| 16/10/2007 | 30,00 | 29,74 | -0,87% | 29,00 | 30,00 | 29,15 | 29,10 | 29,85 | 6 | 30.317.500 |
| 15/10/2007 | 29,75 | 30,00 | +0,33% | 29,50 | 30,00 | 29,56 | 29,10 | 29,99 | 19 | 64.157.700 |
| 11/10/2007 | 30,49 | 29,90 | +0,17% | 29,00 | 30,49 | 29,51 | 29,10 | 29,98 | 18 | 81.743.000 |
| 10/10/2007 | 30,40 | 29,85 | -1,81% | 29,60 | 30,40 | 29,75 | 29,60 | 29,90 | 10 | 25.589.000 |
| 9/10/2007 | 29,80 | 30,40 | +1,67% | 29,80 | 30,40 | 30,14 | 30,20 | 30,45 | 11 | 67.519.000 |
| 8/10/2007 | 29,90 | 29,90 | -0,30% | 29,20 | 29,90 | 29,65 | 29,50 | 29,90 | 12 | 7.713.700 |
| 5/10/2007 | 29,00 | 29,99 | +3,45% | 28,80 | 30,00 | 29,43 | 29,99 | 30,00 | 26 | 42.680.800 |
| 4/10/2007 | 29,11 | 28,99 | -0,38% | 28,40 | 29,11 | 28,79 | 28,80 | 28,99 | 13 | 25.911.000 |
| 3/10/2007 | 29,05 | 29,10 | -1,36% | 28,20 | 29,10 | 28,82 | 28,40 | 29,10 | 5 | 2.018.000 |
| 2/10/2007 | 29,60 | 29,50 | -0,67% | 29,10 | 29,60 | 29,39 | 29,05 | 29,50 | 8 | 3.821.700 |
| 1/10/2007 | 29,70 | 29,70 | +1,09% | 29,68 | 29,70 | 29,69 | 29,50 | 29,70 | 5 | 3.563.000 |
| 28/9/2007 | 29,79 | 29,38 | -0,41% | 29,00 | 29,79 | 29,30 | 29,00 | 29,38 | 24 | 14.653.900 |
| 27/9/2007 | 29,25 | 29,50 | +1,69% | 28,98 | 29,80 | 29,15 | 29,00 | 29,80 | 19 | 67.647.100 |
| 26/9/2007 | 28,50 | 29,01 | +1,97% | 28,00 | 29,01 | 28,83 | 29,00 | 29,25 | 13 | 20.186.000 |
| 25/9/2007 | 27,50 | 28,45 | +1,61% | 27,50 | 28,93 | 27,73 | 28,10 | 28,44 | 12 | 20.571.400 |
| 24/9/2007 | 28,00 | 28,00 | +0,04% | 28,00 | 29,09 | 28,22 | 27,65 | 28,00 | 7 | 3.104.900 |
| 21/9/2007 | 27,50 | 27,99 | -0,74% | 27,50 | 28,00 | 27,93 | 27,02 | 27,99 | 7 | 30.167.000 |
| 20/9/2007 | 28,37 | 28,20 | -0,25% | 27,50 | 28,37 | 27,65 | 27,50 | 28,25 | 5 | 5.254.400 |
| 19/9/2007 | 27,30 | 28,27 | +1,22% | 27,06 | 28,30 | 27,97 | 27,10 | 28,27 | 16 | 43.922.500 |
| 18/9/2007 | 27,40 | 27,93 | +0,61% | 27,31 | 28,29 | 27,52 | 27,35 | 27,93 | 11 | 15.697.300 |
| 17/9/2007 | 27,96 | 27,76 | -0,72% | 27,20 | 27,96 | 27,40 | 27,10 | 27,76 | 11 | 33.163.900 |
| 14/9/2007 | 27,20 | 27,96 | +2,04% | 27,05 | 27,96 | 27,11 | 27,05 | 27,96 | 13 | 13.014.800 |
| 13/9/2007 | 28,00 | 27,40 | -3,18% | 27,40 | 28,20 | 27,59 | 27,30 | 27,90 | 21 | 100.177.100 |
| 12/9/2007 | 28,35 | 28,30 | -0,67% | 27,09 | 28,35 | 27,95 | 27,09 | 28,30 | 13 | 7.826.400 |
| 11/9/2007 | 28,70 | 28,49 | -1,04% | 28,49 | 28,70 | 28,52 | 28,00 | 28,40 | 2 | 1.711.500 |
| 10/9/2007 | 28,80 | 28,79 | -0,72% | 27,61 | 28,80 | 28,52 | 28,00 | 28,79 | 6 | 2.281.800 |
| 6/9/2007 | 29,00 | 29,00 | 0,00% | 28,80 | 29,00 | 28,99 | 27,20 | 29,00 | 10 | 24.648.000 |
| 5/9/2007 | 28,80 | 29,00 | 0,00% | 28,80 | 29,00 | 28,86 | 28,01 | 29,00 | 2 | 866.000 |
| 4/9/2007 | 28,00 | 29,00 | +1,75% | 27,80 | 29,00 | 28,21 | 27,50 | 29,00 | 17 | 6.780.300 |
| 3/9/2007 | 28,40 | 28,50 | -0,56% | 27,20 | 28,50 | 28,32 | 28,00 | 28,50 | 21 | 32.293.000 |
| 31/8/2007 | 28,70 | 28,66 | +2,36% | 28,50 | 28,70 | 28,59 | 27,51 | 28,66 | 4 | 1.143.600 |
| 30/8/2007 | 27,50 | 28,00 | +1,86% | 27,11 | 28,00 | 27,53 | 27,10 | 28,05 | 8 | 14.317.200 |
| 29/8/2007 | 27,40 | 27,49 | +0,37% | 27,00 | 27,49 | 27,32 | 27,05 | 27,50 | 16 | 49.467.100 |
| 28/8/2007 | 27,70 | 27,39 | -2,53% | 27,00 | 27,70 | 27,35 | 26,80 | 27,30 | 15 | 36.362.600 |
| 27/8/2007 | 28,50 | 28,10 | -3,44% | 28,10 | 28,50 | 28,20 | 28,00 | 28,10 | 10 | 301.461.000 |
| 24/8/2007 | 29,35 | 29,10 | +0,34% | 28,50 | 29,35 | 28,93 | 28,00 | 29,10 | 9 | 12.146.700 |
| 23/8/2007 | 29,00 | 29,00 | -1,36% | 28,00 | 29,00 | 28,40 | 27,90 | 29,00 | 18 | 24.156.000 |
| 22/8/2007 | 28,58 | 29,40 | +2,87% | 28,10 | 29,40 | 28,47 | 29,04 | 29,40 | 32 | 63.496.400 |
| 21/8/2007 | 28,20 | 28,58 | +1,35% | 28,20 | 28,58 | 28,28 | 28,10 | 28,58 | 4 | 4.525.800 |
| 20/8/2007 | 28,30 | 28,20 | +0,71% | 27,20 | 28,30 | 27,64 | 27,50 | 28,20 | 24 | 13.553.400 |
| 17/8/2007 | 27,90 | 28,00 | +0,36% | 27,90 | 29,00 | 28,08 | 27,00 | 28,00 | 10 | 5.897.600 |
| 16/8/2007 | 26,01 | 27,90 | -2,45% | 25,50 | 27,90 | 26,46 | 25,70 | 27,90 | 87 | 122.535.100 |
| 15/8/2007 | 30,30 | 28,60 | -5,92% | 28,50 | 30,30 | 28,96 | 28,00 | 28,60 | 26 | 79.649.600 |
| 14/8/2007 | 31,50 | 30,40 | -1,78% | 30,00 | 31,50 | 30,60 | 29,20 | 30,40 | 30 | 21.115.000 |
| 13/8/2007 | 31,00 | 30,95 | +3,17% | 30,30 | 31,20 | 30,70 | 30,60 | 31,00 | 88 | 124.402.200 |
| 10/8/2007 | 28,11 | 30,00 | +2,60% | 28,11 | 30,50 | 29,37 | 29,60 | 30,00 | 67 | 111.049.700 |
| 9/8/2007 | 29,00 | 29,24 | -0,88% | 28,25 | 29,24 | 28,82 | 28,80 | 29,24 | 10 | 10.388.900 |
| 8/8/2007 | 29,00 | 29,50 | +1,72% | 29,00 | 29,90 | 29,54 | 29,00 | 29,50 | 47 | 80.953.000 |
| 7/8/2007 | 28,00 | 29,00 | +3,57% | 27,75 | 29,00 | 28,47 | 28,10 | 28,99 | 20 | 91.962.400 |
| 6/8/2007 | 28,00 | 28,00 | -0,71% | 27,50 | 28,00 | 27,71 | 27,68 | 28,00 | 26 | 48.774.700 |
| 3/8/2007 | 28,55 | 28,20 | -2,76% | 27,50 | 28,55 | 28,05 | 27,81 | 28,20 | 11 | 6.171.000 |
| 2/8/2007 | 28,80 | 29,00 | +0,69% | 28,50 | 29,00 | 28,68 | 28,00 | 29,00 | 11 | 8.036.200 |
| 1/8/2007 | 28,00 | 28,80 | +1,05% | 27,99 | 28,80 | 28,16 | 28,50 | 28,80 | 17 | 34.084.900 |
| 31/7/2007 | 28,98 | 28,50 | -1,62% | 28,50 | 29,00 | 28,83 | 0,00 | 0,00 | 10 | 20.182.800 |
| 30/7/2007 | 28,40 | 28,97 | +2,01% | 28,00 | 28,97 | 28,28 | 0,00 | 0,00 | 10 | 19.519.800 |
| 27/7/2007 | 28,50 | 28,40 | -1,66% | 28,00 | 28,50 | 28,32 | 0,00 | 0,00 | 10 | 10.482.000 |
| 26/7/2007 | 28,23 | 28,88 | -1,26% | 27,51 | 28,98 | 28,01 | 0,00 | 0,00 | 28 | 53.516.400 |
| 25/7/2007 | 28,50 | 29,25 | +0,86% | 28,50 | 29,25 | 28,59 | 0,00 | 0,00 | 19 | 141.250.000 |
| 24/7/2007 | 29,50 | 29,00 | -1,69% | 28,90 | 29,80 | 29,16 | 0,00 | 0,00 | 21 | 60.960.900 |
| 23/7/2007 | 29,51 | 29,50 | 0,00% | 29,50 | 29,70 | 29,69 | 0,00 | 0,00 | 5 | 34.742.800 |
| 20/7/2007 | 29,10 | 29,50 | +1,72% | 28,95 | 29,50 | 29,05 | 28,20 | 28,85 | 11 | 7.850.500 |
| 19/7/2007 | 29,50 | 29,00 | -1,66% | 29,00 | 29,60 | 29,40 | 28,40 | 29,40 | 22 | 20.290.000 |
| 18/7/2007 | 29,45 | 29,49 | +2,04% | 28,72 | 29,50 | 29,02 | 28,73 | 29,49 | 19 | 8.422.200 |
| 17/7/2007 | 28,05 | 28,90 | +3,21% | 27,80 | 28,90 | 28,31 | 28,90 | 29,00 | 30 | 49.844.000 |
| 16/7/2007 | 28,00 | 28,00 | +0,25% | 27,95 | 28,10 | 28,00 | 27,90 | 27,95 | 21 | 25.203.500 |
| 13/7/2007 | 26,69 | 27,93 | +4,26% | 26,69 | 27,95 | 27,37 | 27,60 | 27,92 | 27 | 43.001.900 |
| 12/7/2007 | 25,00 | 26,79 | +8,46% | 24,94 | 26,79 | 25,58 | 26,21 | 26,80 | 52 | 99.303.600 |
| 11/7/2007 | 24,50 | 24,70 | +2,92% | 24,20 | 24,70 | 24,60 | 24,41 | 24,80 | 19 | 59.807.500 |
| 10/7/2007 | 24,50 | 24,00 | -2,04% | 24,00 | 24,50 | 24,31 | 23,51 | 24,00 | 5 | 4.859.000 |
| 6/7/2007 | 24,50 | 24,50 | 0,00% | 24,50 | 24,50 | 24,50 | 23,03 | 24,50 | 15 | 50.470.000 |
| 5/7/2007 | 24,60 | 24,50 | -2,39% | 24,20 | 25,14 | 24,55 | 24,50 | 25,00 | 9 | 29.711.000 |
| 4/7/2007 | 24,89 | 25,10 | +0,04% | 24,89 | 25,10 | 25,03 | 23,05 | 25,10 | 10 | 11.514.000 |
| 3/7/2007 | 25,00 | 25,09 | -0,44% | 24,26 | 25,09 | 24,95 | 24,50 | 25,09 | 12 | 12.977.900 |
| 2/7/2007 | 25,34 | 25,20 | -0,55% | 25,20 | 25,34 | 25,30 | 24,00 | 25,00 | 6 | 2.024.200 |
| 29/6/2007 | 25,49 | 25,34 | +1,40% | 25,00 | 25,49 | 25,11 | 24,00 | 25,34 | 20 | 34.658.700 |
| 28/6/2007 | 25,00 | 24,99 | +1,17% | 24,60 | 25,00 | 24,76 | 24,60 | 24,99 | 10 | 11.886.300 |
| 27/6/2007 | 24,90 | 24,70 | +1,23% | 24,25 | 24,90 | 24,53 | 24,50 | 24,70 | 9 | 9.323.200 |
| 26/6/2007 | 24,48 | 24,40 | -0,41% | 24,40 | 25,80 | 24,50 | 24,00 | 24,40 | 23 | 49.006.500 |
| 25/6/2007 | 24,50 | 24,50 | +1,24% | 24,00 | 25,00 | 24,52 | 24,00 | 24,50 | 26 | 46.846.600 |
| 22/6/2007 | 22,78 | 24,20 | +6,61% | 22,78 | 25,50 | 24,28 | 24,00 | 24,20 | 40 | 127.230.200 |
| 21/6/2007 | 22,10 | 22,70 | +2,67% | 22,10 | 22,79 | 22,49 | 22,50 | 22,70 | 25 | 121.949.200 |
| 20/6/2007 | 22,90 | 22,11 | -0,18% | 22,11 | 22,90 | 22,43 | 22,10 | 22,39 | 3 | 1.346.100 |
| 19/6/2007 | 22,50 | 22,15 | -1,56% | 22,15 | 22,50 | 22,48 | 22,15 | 22,45 | 13 | 17.987.400 |
| 18/6/2007 | 22,50 | 22,50 | +0,22% | 22,40 | 22,50 | 22,49 | 22,20 | 22,50 | 26 | 118.092.900 |
| 15/6/2007 | 22,50 | 22,45 | -0,22% | 22,40 | 22,60 | 22,49 | 22,45 | 22,55 | 29 | 249.471.500 |
| 14/6/2007 | 22,99 | 22,50 | -0,09% | 22,00 | 22,99 | 22,49 | 22,30 | 22,50 | 26 | 69.049.700 |
| 13/6/2007 | 22,00 | 22,52 | +2,36% | 22,00 | 23,00 | 22,80 | 22,51 | 22,85 | 16 | 91.231.000 |
| 12/6/2007 | 22,22 | 22,00 | -0,90% | 21,50 | 22,22 | 21,94 | 21,51 | 22,00 | 9 | 10.096.800 |
| 11/6/2007 | 22,20 | 22,20 | -0,45% | 22,20 | 22,20 | 22,20 | 21,51 | 22,20 | 1 | 222.000 |
| 8/6/2007 | 22,21 | 22,30 | -0,89% | 21,50 | 22,40 | 21,98 | 21,80 | 22,40 | 13 | 6.815.500 |
| 6/6/2007 | 22,20 | 22,50 | -0,44% | 22,20 | 22,50 | 22,35 | 22,16 | 22,50 | 8 | 25.932.000 |
| 5/6/2007 | 22,60 | 22,60 | 0,00% | 22,15 | 22,60 | 22,58 | 22,60 | 23,50 | 9 | 13.776.500 |
| 4/6/2007 | 23,00 | 22,60 | +0,44% | 22,50 | 23,00 | 22,76 | 22,60 | 22,89 | 5 | 20.720.000 |
| 1/6/2007 | 21,89 | 22,50 | +6,64% | 21,40 | 22,50 | 21,92 | 22,50 | 22,61 | 25 | 20.236.200 |
| 31/5/2007 | 22,00 | 21,10 | -4,09% | 21,00 | 22,00 | 21,27 | 21,16 | 21,40 | 18 | 21.483.200 |
| 30/5/2007 | 22,20 | 22,00 | -0,99% | 22,00 | 22,30 | 22,04 | 21,63 | 22,18 | 24 | 32.144.700 |
| 29/5/2007 | 22,50 | 22,22 | -3,35% | 22,22 | 22,50 | 22,45 | 22,22 | 22,80 | 9 | 4.041.600 |
| 28/5/2007 | 23,50 | 22,99 | -0,04% | 22,90 | 23,50 | 23,18 | 22,70 | 22,99 | 26 | 22.679.400 |
| 25/5/2007 | 23,05 | 23,00 | +0,88% | 22,80 | 23,05 | 22,98 | 22,85 | 23,25 | 13 | 18.848.900 |
| 24/5/2007 | 23,02 | 22,80 | -1,98% | 22,80 | 23,30 | 23,05 | 22,80 | 23,00 | 16 | 11.758.700 |
| 23/5/2007 | 23,99 | 23,26 | +1,93% | 23,10 | 23,99 | 23,56 | 23,25 | 23,58 | 18 | 8.937.900 |
| 22/5/2007 | 22,59 | 22,82 | +3,73% | 22,59 | 23,80 | 22,98 | 22,82 | 23,00 | 66 | 98.369.000 |
| 21/5/2007 | 20,80 | 22,00 | +6,23% | 20,80 | 22,70 | 22,22 | 21,80 | 22,00 | 40 | 53.113.100 |
| 18/5/2007 | 20,70 | 20,71 | -0,67% | 20,70 | 21,50 | 20,80 | 20,71 | 22,00 | 16 | 33.912.000 |
| 17/5/2007 | 20,60 | 20,85 | -1,18% | 20,60 | 21,00 | 20,81 | 20,50 | 20,85 | 14 | 14.156.900 |
| 16/5/2007 | 19,50 | 21,10 | +8,54% | 19,50 | 21,30 | 20,48 | 20,00 | 21,10 | 48 | 91.963.800 |
| 15/5/2007 | 19,00 | 19,44 | +3,29% | 19,00 | 19,44 | 19,25 | 19,10 | 19,44 | 20 | 27.342.300 |
| 14/5/2007 | 18,75 | 18,82 | +0,32% | 18,75 | 19,00 | 18,84 | 18,80 | 19,30 | 6 | 2.802.100 |
| 11/5/2007 | 18,80 | 18,76 | +0,86% | 18,50 | 19,20 | 18,82 | 18,75 | 19,39 | 23 | 50.839.100 |
| 10/5/2007 | 18,00 | 18,60 | +3,33% | 18,00 | 18,70 | 18,22 | 18,11 | 18,60 | 27 | 60.675.400 |
| 9/5/2007 | 17,80 | 18,00 | +0,84% | 17,30 | 18,00 | 17,68 | 17,60 | 18,00 | 16 | 10.786.200 |
| 8/5/2007 | 17,20 | 17,85 | +3,18% | 17,20 | 17,85 | 17,35 | 17,45 | 17,90 | 10 | 18.227.600 |
| 7/5/2007 | 17,51 | 17,30 | -4,42% | 17,30 | 17,70 | 17,57 | 17,20 | 17,94 | 13 | 21.084.300 |
| 4/5/2007 | 18,00 | 18,10 | +1,17% | 17,50 | 18,10 | 17,96 | 17,51 | 18,10 | 20 | 103.829.000 |
| 3/5/2007 | 16,80 | 17,89 | +6,17% | 16,80 | 18,00 | 17,59 | 17,30 | 17,89 | 34 | 54.278.900 |
| 2/5/2007 | 16,01 | 16,85 | +5,31% | 16,01 | 16,85 | 16,68 | 16,61 | 16,85 | 14 | 22.355.900 |
| 30/4/2007 | 16,50 | 16,00 | -3,03% | 16,00 | 16,50 | 16,44 | 15,01 | 16,40 | 4 | 4.112.000 |
| 27/4/2007 | 16,50 | 16,50 | 0,00% | 16,30 | 16,50 | 16,49 | 16,30 | 16,60 | 7 | 12.371.000 |
| 26/4/2007 | 16,45 | 16,50 | 0,00% | 16,01 | 16,50 | 16,34 | 16,20 | 16,60 | 18 | 68.165.900 |
| 25/4/2007 | 16,60 | 16,50 | 0,00% | 16,49 | 16,60 | 16,53 | 16,45 | 16,49 | 5 | 8.597.000 |
| 24/4/2007 | 16,30 | 16,50 | -0,60% | 16,20 | 16,50 | 16,33 | 16,40 | 16,70 | 15 | 13.555.100 |
| 23/4/2007 | 16,50 | 16,60 | +0,61% | 16,50 | 16,60 | 16,50 | 16,60 | 16,85 | 13 | 20.461.000 |
| 20/4/2007 | 16,30 | 16,50 | +1,23% | 16,30 | 16,50 | 16,48 | 16,01 | 16,79 | 11 | 11.044.500 |
| 19/4/2007 | 16,30 | 16,30 | 0,00% | 16,29 | 16,50 | 16,32 | 16,30 | 16,50 | 16 | 40.156.000 |
| 18/4/2007 | 16,30 | 16,30 | -1,21% | 16,11 | 16,50 | 16,34 | 16,30 | 16,50 | 12 | 9.806.000 |
| 17/4/2007 | 16,80 | 16,50 | -2,37% | 16,00 | 16,82 | 16,43 | 16,25 | 16,50 | 44 | 39.111.900 |
| 16/4/2007 | 17,15 | 16,90 | -0,65% | 16,90 | 17,40 | 17,22 | 16,90 | 17,25 | 33 | 64.094.500 |
| 13/4/2007 | 17,17 | 17,01 | -0,82% | 16,80 | 17,17 | 16,99 | 17,01 | 17,19 | 15 | 7.646.300 |
| 12/4/2007 | 17,12 | 17,15 | -0,29% | 16,70 | 17,15 | 17,05 | 17,00 | 17,15 | 38 | 49.469.500 |
| 11/4/2007 | 17,50 | 17,20 | -1,99% | 16,55 | 17,50 | 17,11 | 16,90 | 17,20 | 35 | 54.419.100 |
| 10/4/2007 | 17,39 | 17,55 | +2,03% | 17,39 | 17,70 | 17,53 | 17,46 | 17,55 | 44 | 45.778.800 |
| 9/4/2007 | 17,18 | 17,20 | +0,64% | 16,90 | 17,39 | 17,06 | 17,20 | 17,38 | 40 | 30.385.100 |
| 5/4/2007 | 16,70 | 17,09 | +2,52% | 16,70 | 17,30 | 17,03 | 17,00 | 17,09 | 44 | 41.066.000 |
| 4/4/2007 | 15,50 | 16,67 | +7,55% | 15,35 | 16,67 | 16,04 | 16,51 | 16,67 | 109 | 154.955.400 |
| 3/4/2007 | 14,70 | 15,50 | +6,53% | 14,70 | 15,59 | 15,33 | 15,35 | 15,59 | 79 | 148.324.400 |
| 2/4/2007 | 14,55 | 14,55 | -1,02% | 14,40 | 14,60 | 14,52 | 14,30 | 14,90 | 6 | 4.646.500 |
| 30/3/2007 | 14,50 | 14,70 | 0,00% | 14,30 | 14,70 | 14,54 | 14,32 | 14,80 | 15 | 11.198.500 |
| 29/3/2007 | 15,25 | 14,70 | +0,68% | 14,40 | 15,29 | 14,62 | 14,42 | 14,70 | 21 | 9.948.000 |
| 28/3/2007 | 14,75 | 14,60 | -0,68% | 14,60 | 15,00 | 14,80 | 14,30 | 14,80 | 20 | 14.208.700 |
| 27/3/2007 | 14,80 | 14,70 | -2,00% | 14,70 | 14,80 | 14,75 | 14,50 | 14,90 | 2 | 295.000 |
| 26/3/2007 | 14,90 | 15,00 | 0,00% | 14,90 | 15,00 | 14,99 | 14,60 | 15,20 | 4 | 5.549.000 |
| 23/3/2007 | 14,80 | 15,00 | 0,00% | 14,70 | 15,00 | 14,95 | 14,71 | 15,08 | 6 | 10.018.000 |
| 22/3/2007 | 15,10 | 15,00 | -1,64% | 14,90 | 15,10 | 15,04 | 14,55 | 15,08 | 11 | 29.041.400 |
| 21/3/2007 | 15,00 | 15,25 | -0,65% | 15,00 | 15,25 | 15,09 | 15,01 | 15,25 | 10 | 34.865.100 |
| 20/3/2007 | 15,40 | 15,35 | +0,99% | 15,25 | 15,40 | 15,30 | 15,00 | 15,35 | 10 | 9.335.300 |
| 19/3/2007 | 14,50 | 15,20 | +1,33% | 14,50 | 15,40 | 14,98 | 15,00 | 15,28 | 14 | 22.779.000 |
| 16/3/2007 | 15,49 | 15,00 | 0,00% | 15,00 | 15,50 | 15,47 | 15,00 | 15,36 | 29 | 46.024.600 |
| 15/3/2007 | 15,50 | 15,00 | 0,00% | 14,70 | 15,50 | 15,22 | 14,80 | 15,15 | 9 | 9.287.000 |
| 14/3/2007 | 15,00 | 15,00 | 0,00% | 14,70 | 15,00 | 14,95 | 15,20 | 15,35 | 17 | 23.926.500 |
| 13/3/2007 | 15,40 | 15,00 | -3,85% | 15,00 | 15,50 | 15,04 | 15,00 | 15,40 | 21 | 37.613.000 |
| 12/3/2007 | 15,50 | 15,60 | +1,30% | 15,50 | 16,00 | 15,62 | 15,60 | 15,87 | 26 | 97.639.200 |
| 9/3/2007 | 15,00 | 15,40 | +3,70% | 15,00 | 15,45 | 15,16 | 15,01 | 15,47 | 37 | 30.179.500 |
| 8/3/2007 | 15,77 | 14,85 | -1,07% | 14,85 | 15,77 | 15,14 | 14,80 | 15,00 | 51 | 204.055.000 |
| 7/3/2007 | 14,99 | 15,01 | +2,81% | 14,95 | 15,10 | 15,00 | 14,56 | 14,99 | 31 | 256.951.400 |
| 6/3/2007 | 14,50 | 14,60 | +3,55% | 14,01 | 14,60 | 14,52 | 14,60 | 14,97 | 26 | 45.472.900 |
| 5/3/2007 | 13,60 | 14,10 | -2,69% | 13,60 | 14,10 | 14,03 | 14,10 | 14,30 | 15 | 24.282.200 |
| 2/3/2007 | 14,50 | 14,49 | -0,07% | 14,49 | 14,50 | 14,49 | 13,85 | 14,47 | 6 | 17.974.600 |
| 1/3/2007 | 13,49 | 14,50 | 0,00% | 13,49 | 14,50 | 14,34 | 14,20 | 14,50 | 23 | 45.473.200 |
| 28/2/2007 | 13,99 | 14,50 | +6,62% | 13,89 | 14,50 | 14,02 | 14,30 | 14,50 | 33 | 33.524.300 |
| 27/2/2007 | 14,20 | 13,60 | -4,90% | 13,10 | 14,20 | 13,51 | 13,60 | 13,70 | 87 | 126.220.300 |
| 26/2/2007 | 14,62 | 14,30 | -2,05% | 14,15 | 14,62 | 14,20 | 14,20 | 14,30 | 10 | 7.527.700 |
| 23/2/2007 | 14,95 | 14,60 | -2,67% | 14,60 | 15,70 | 15,04 | 14,10 | 14,95 | 37 | 30.239.700 |
| 22/2/2007 | 15,10 | 15,00 | -0,86% | 15,00 | 15,10 | 15,00 | 14,70 | 14,95 | 8 | 20.552.000 |
| 21/2/2007 | 14,50 | 15,13 | +4,34% | 14,50 | 15,14 | 14,86 | 14,95 | 15,13 | 16 | 11.445.800 |
| 16/2/2007 | 14,80 | 14,50 | -3,33% | 14,50 | 14,80 | 14,55 | 14,50 | 14,75 | 31 | 19.068.400 |
| 15/2/2007 | 14,80 | 15,00 | +2,81% | 14,80 | 15,40 | 15,05 | 14,31 | 15,10 | 80 | 113.185.200 |
| 14/2/2007 | 14,50 | 14,59 | +2,03% | 14,40 | 14,60 | 14,50 | 14,21 | 14,59 | 48 | 84.843.100 |
| 13/2/2007 | 14,05 | 14,30 | +2,88% | 14,04 | 14,30 | 14,17 | 14,17 | 14,45 | 33 | 42.235.200 |
| 12/2/2007 | 14,30 | 13,90 | -2,59% | 13,90 | 14,35 | 14,12 | 13,90 | 13,95 | 44 | 69.621.500 |
| 9/2/2007 | 14,30 | 14,27 | +1,21% | 14,27 | 14,79 | 14,41 | 14,27 | 14,35 | 87 | 114.079.900 |
| 8/2/2007 | 13,40 | 14,10 | +6,42% | 13,40 | 14,46 | 13,70 | 14,10 | 14,29 | 88 | 160.053.100 |
| 7/2/2007 | 12,65 | 13,25 | +3,92% | 12,65 | 13,39 | 13,24 | 13,25 | 13,39 | 48 | 72.178.000 |
| 6/2/2007 | 13,58 | 12,75 | -2,67% | 12,75 | 13,58 | 13,23 | 12,70 | 13,10 | 50 | 120.163.200 |
| 5/2/2007 | 13,40 | 13,10 | -1,50% | 12,90 | 13,99 | 13,46 | 12,91 | 13,10 | 119 | 145.175.000 |
| 2/2/2007 | 12,00 | 13,30 | +11,76% | 12,00 | 13,50 | 12,75 | 13,05 | 13,30 | 178 | 235.465.800 |
| 1/2/2007 | 11,50 | 11,90 | +4,85% | 11,50 | 12,20 | 11,85 | 11,90 | 11,97 | 55 | 78.497.800 |
| 31/1/2007 | 11,30 | 11,35 | +3,18% | 10,96 | 11,35 | 11,09 | 11,11 | 11,45 | 22 | 20.531.900 |
| 30/1/2007 | 11,00 | 11,00 | 0,00% | 10,70 | 11,10 | 10,91 | 11,00 | 11,30 | 28 | 29.257.900 |
| 29/1/2007 | 10,30 | 11,00 | +7,84% | 10,21 | 11,00 | 10,48 | 10,46 | 11,00 | 43 | 70.998.800 |
| 26/1/2007 | 10,00 | 10,20 | +0,99% | 9,68 | 10,30 | 10,18 | 10,20 | 10,25 | 25 | 161.682.500 |
| 24/1/2007 | 9,90 | 10,10 | +3,06% | 9,70 | 10,20 | 9,99 | 9,80 | 10,00 | 39 | 41.375.700 |
| 23/1/2007 | 9,50 | 9,80 | +3,38% | 9,50 | 10,00 | 9,83 | 9,80 | 9,99 | 18 | 27.233.200 |
| 22/1/2007 | 9,29 | 9,48 | +6,52% | 9,29 | 9,48 | 9,34 | 9,00 | 9,59 | 9 | 7.661.200 |
| 19/1/2007 | 9,30 | 8,90 | -4,30% | 8,90 | 9,30 | 9,06 | 8,90 | 9,49 | 14 | 2.267.100 |
| 18/1/2007 | 9,23 | 9,30 | -3,13% | 9,23 | 9,60 | 9,36 | 9,11 | 9,48 | 7 | 2.528.300 |
| 17/1/2007 | 9,01 | 9,60 | +1,05% | 9,01 | 9,60 | 9,52 | 9,06 | 9,60 | 17 | 19.533.200 |
| 16/1/2007 | 9,05 | 9,50 | 0,00% | 9,00 | 9,60 | 9,37 | 9,45 | 9,55 | 26 | 76.883.100 |
| 15/1/2007 | 8,70 | 9,50 | +6,50% | 8,70 | 9,50 | 9,25 | 9,20 | 10,40 | 14 | 6.043.000 |
| 12/1/2007 | 9,10 | 8,92 | -4,29% | 8,70 | 9,20 | 8,96 | 8,92 | 9,28 | 28 | 22.950.400 |
| 11/1/2007 | 9,51 | 9,32 | -1,89% | 9,11 | 10,00 | 9,50 | 9,32 | 9,50 | 37 | 23.484.300 |
| 10/1/2007 | 8,50 | 9,50 | +11,76% | 8,50 | 9,50 | 8,90 | 9,20 | 9,50 | 27 | 30.189.700 |
| 9/1/2007 | 8,52 | 8,50 | 0,00% | 8,50 | 8,60 | 8,50 | 8,26 | 8,60 | 13 | 24.061.400 |
| 8/1/2007 | 8,40 | 8,50 | +1,19% | 8,40 | 8,70 | 8,41 | 8,50 | 8,66 | 6 | 4.041.000 |
| 5/1/2007 | 8,15 | 8,40 | 0,00% | 8,15 | 8,90 | 8,53 | 8,40 | 8,64 | 40 | 43.717.900 |
| 4/1/2007 | 8,40 | 8,40 | 0,00% | 8,39 | 8,40 | 8,39 | 8,20 | 8,49 | 16 | 47.039.900 |
| 3/1/2007 | 8,40 | 8,40 | +0,60% | 8,40 | 8,40 | 8,40 | 8,15 | 8,40 | 3 | 5.124.000 |
| 2/1/2007 | 8,70 | 8,35 | +1,83% | 8,35 | 8,70 | 8,38 | 8,21 | 8,40 | 7 | 3.605.000 |
| 28/12/2006 | 8,40 | 8,20 | -2,96% | 8,20 | 8,40 | 8,36 | 8,20 | 8,40 | 5 | 4.180.000 |
| 27/12/2006 | 8,40 | 8,45 | +0,60% | 8,20 | 8,50 | 8,42 | 8,10 | 8,45 | 26 | 18.274.300 |
| 26/12/2006 | 8,38 | 8,40 | +1,82% | 8,38 | 8,40 | 8,39 | 8,02 | 8,40 | 3 | 839.500 |
| 22/12/2006 | 8,25 | 8,25 | +0,61% | 8,02 | 8,50 | 8,23 | 8,11 | 8,25 | 23 | 34.256.500 |
| 21/12/2006 | 8,20 | 8,20 | 0,00% | 8,19 | 8,20 | 8,19 | 8,07 | 8,20 | 25 | 53.544.800 |
| 20/12/2006 | 8,20 | 8,20 | +0,61% | 8,20 | 8,20 | 8,20 | 8,01 | 8,20 | 4 | 2.952.000 |
| 19/12/2006 | 8,15 | 8,15 | 0,00% | 8,13 | 8,15 | 8,14 | 8,00 | 8,15 | 6 | 3.259.100 |
| 18/12/2006 | 8,20 | 8,15 | 0,00% | 8,15 | 8,20 | 8,17 | 7,99 | 8,20 | 4 | 3.270.000 |
| 15/12/2006 | 8,35 | 8,15 | -0,61% | 8,15 | 8,35 | 8,19 | 8,10 | 8,20 | 19 | 11.229.100 |
| 14/12/2006 | 8,39 | 8,20 | -2,26% | 8,20 | 8,39 | 8,22 | 8,13 | 8,20 | 3 | 2.879.500 |
| 13/12/2006 | 8,29 | 8,39 | +1,70% | 8,29 | 8,60 | 8,41 | 8,29 | 8,39 | 18 | 11.187.600 |
| 12/12/2006 | 8,10 | 8,25 | 0,00% | 8,06 | 8,25 | 8,11 | 8,08 | 8,24 | 22 | 22.384.100 |
| 11/12/2006 | 7,80 | 8,25 | +3,13% | 7,80 | 8,25 | 8,00 | 8,20 | 8,30 | 24 | 11.042.800 |
| 8/12/2006 | 7,99 | 8,00 | +2,56% | 7,99 | 8,00 | 7,99 | 7,76 | 8,03 | 3 | 399.800 |
| 7/12/2006 | 7,80 | 7,80 | +1,30% | 7,80 | 7,80 | 7,80 | 7,64 | 7,99 | 1 | 390.000 |
| 6/12/2006 | 7,91 | 7,70 | -2,65% | 7,60 | 7,91 | 7,69 | 7,70 | 7,90 | 21 | 6.158.300 |
| 5/12/2006 | 8,05 | 7,91 | -1,74% | 7,90 | 8,05 | 7,96 | 7,91 | 8,05 | 7 | 956.300 |
| 4/12/2006 | 8,05 | 8,05 | 0,00% | 8,00 | 8,05 | 8,03 | 8,00 | 8,10 | 4 | 1.767.000 |
| 1/12/2006 | 7,95 | 8,05 | -0,12% | 7,95 | 8,05 | 8,00 | 7,91 | 8,04 | 3 | 800.000 |
| 30/11/2006 | 8,06 | 8,06 | -1,71% | 8,06 | 8,06 | 8,06 | 7,91 | 8,19 | 2 | 25.066.600 |
| 29/11/2006 | 7,95 | 8,20 | +3,93% | 7,95 | 8,20 | 8,11 | 7,90 | 8,17 | 11 | 1.784.200 |
| 28/11/2006 | 7,70 | 7,89 | +3,54% | 7,70 | 7,89 | 7,85 | 7,61 | 7,89 | 5 | 4.715.000 |
| 27/11/2006 | 7,80 | 7,62 | -1,93% | 7,62 | 7,85 | 7,70 | 7,62 | 7,90 | 16 | 3.773.700 |
| 24/11/2006 | 7,81 | 7,77 | -5,24% | 7,60 | 8,00 | 7,76 | 7,76 | 8,10 | 22 | 3.340.500 |
| 23/11/2006 | 8,20 | 8,20 | 0,00% | 8,20 | 8,20 | 8,20 | 8,00 | 8,19 | 2 | 1.066.000 |
| 22/11/2006 | 8,19 | 8,20 | 0,00% | 8,10 | 8,25 | 8,15 | 8,00 | 8,20 | 11 | 3.343.400 |
| 21/11/2006 | 8,00 | 8,20 | +2,50% | 7,90 | 8,20 | 8,08 | 7,61 | 8,15 | 13 | 3.152.000 |
| 17/11/2006 | 8,06 | 8,00 | -1,96% | 8,00 | 8,06 | 8,05 | 7,75 | 8,00 | 5 | 6.762.000 |
| 16/11/2006 | 8,10 | 8,16 | -2,16% | 8,10 | 8,35 | 8,28 | 8,15 | 8,28 | 16 | 5.305.200 |
| 14/11/2006 | 8,30 | 8,34 | -1,77% | 8,01 | 8,50 | 8,25 | 8,01 | 8,40 | 36 | 22.454.600 |
| 13/11/2006 | 8,00 | 8,49 | +6,13% | 8,00 | 8,49 | 8,15 | 7,70 | 8,49 | 18 | 7.338.700 |
| 10/11/2006 | 8,00 | 8,00 | +1,27% | 8,00 | 8,00 | 8,00 | 7,52 | 8,00 | 1 | 400.000 |
| 9/11/2006 | 8,20 | 7,90 | -1,25% | 7,90 | 8,20 | 8,13 | 7,90 | 8,20 | 10 | 3.171.500 |
| 8/11/2006 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,80 | 8,19 | 2 | 1.600.000 |
| 7/11/2006 | 8,39 | 8,00 | -4,65% | 8,00 | 8,39 | 8,07 | 7,00 | 8,40 | 4 | 403.900 |
| 6/11/2006 | 8,40 | 8,39 | -2,33% | 8,39 | 8,50 | 8,45 | 8,01 | 8,40 | 4 | 1.183.900 |
| 3/11/2006 | 7,70 | 8,59 | +11,56% | 7,70 | 8,60 | 8,28 | 8,40 | 8,59 | 13 | 1.822.700 |
| 1/11/2006 | 7,15 | 7,70 | +9,22% | 7,15 | 7,70 | 7,44 | 7,15 | 7,70 | 24 | 6.921.900 |
| 31/10/2006 | 7,00 | 7,05 | +2,17% | 6,99 | 7,09 | 7,04 | 6,91 | 7,05 | 20 | 12.961.700 |
| 30/10/2006 | 7,10 | 6,90 | 0,00% | 6,84 | 7,10 | 6,91 | 6,83 | 6,90 | 21 | 13.766.200 |
| 27/10/2006 | 6,75 | 6,90 | +3,76% | 6,75 | 7,30 | 7,05 | 6,90 | 7,30 | 30 | 12.974.000 |
| 26/10/2006 | 6,66 | 6,65 | -0,75% | 6,65 | 6,66 | 6,65 | 6,55 | 6,66 | 7 | 1.130.700 |
| 25/10/2006 | 6,70 | 6,70 | -0,74% | 6,70 | 6,70 | 6,70 | 6,65 | 6,75 | 1 | 134.000 |
| 24/10/2006 | 6,64 | 6,75 | +1,66% | 6,60 | 6,75 | 6,67 | 6,65 | 6,75 | 12 | 2.934.800 |
| 23/10/2006 | 6,65 | 6,64 | +1,37% | 6,64 | 6,65 | 6,64 | 6,52 | 6,65 | 3 | 598.200 |
| 20/10/2006 | 6,55 | 6,55 | -1,21% | 6,55 | 6,55 | 6,55 | 6,51 | 6,65 | 9 | 8.711.500 |
| 19/10/2006 | 6,55 | 6,63 | +2,00% | 6,51 | 6,63 | 6,55 | 6,51 | 6,65 | 5 | 4.061.400 |
| 18/10/2006 | 6,70 | 6,50 | -4,41% | 6,50 | 6,70 | 6,51 | 6,50 | 6,65 | 11 | 1.238.600 |
| 17/10/2006 | 6,60 | 6,80 | +3,03% | 6,60 | 6,80 | 6,77 | 6,55 | 6,69 | 8 | 7.857.800 |
| 16/10/2006 | 6,60 | 6,60 | -1,49% | 6,50 | 6,60 | 6,59 | 6,50 | 6,69 | 4 | 1.121.000 |
| 13/10/2006 | 6,67 | 6,70 | +0,45% | 6,67 | 6,70 | 6,69 | 6,65 | 6,78 | 4 | 1.003.500 |
| 11/10/2006 | 6,80 | 6,67 | 0,00% | 6,67 | 6,80 | 6,69 | 6,66 | 6,70 | 3 | 401.500 |
| 10/10/2006 | 6,95 | 6,67 | -0,45% | 6,67 | 6,95 | 6,72 | 6,65 | 6,67 | 10 | 804.700 |
| 9/10/2006 | 6,90 | 6,70 | 0,00% | 6,70 | 6,90 | 6,70 | 6,61 | 6,70 | 3 | 1.409.000 |
| 6/10/2006 | 6,70 | 6,70 | 0,00% | 6,70 | 6,80 | 6,73 | 6,68 | 6,75 | 4 | 5.931.000 |
| 5/10/2006 | 6,80 | 6,70 | -1,47% | 6,70 | 6,80 | 6,76 | 6,67 | 6,70 | 22 | 20.487.000 |
| 4/10/2006 | 6,80 | 6,80 | 0,00% | 6,80 | 6,80 | 6,80 | 6,62 | 6,80 | 7 | 6.528.000 |
| 3/10/2006 | 6,60 | 6,80 | +1,49% | 6,60 | 6,80 | 6,69 | 6,70 | 6,88 | 10 | 9.240.900 |
| 2/10/2006 | 6,70 | 6,70 | -0,74% | 6,70 | 6,70 | 6,70 | 6,52 | 6,72 | 1 | 67.000 |
| 29/9/2006 | 6,70 | 6,75 | +1,05% | 6,70 | 6,75 | 6,73 | 6,65 | 6,75 | 4 | 6.804.000 |
| 28/9/2006 | 6,60 | 6,68 | -1,62% | 6,55 | 6,68 | 6,62 | 6,52 | 6,68 | 14 | 6.491.300 |
| 27/9/2006 | 6,70 | 6,79 | +1,34% | 6,70 | 6,79 | 6,78 | 6,60 | 6,79 | 2 | 23.488.000 |
| 26/9/2006 | 6,70 | 6,70 | 0,00% | 6,60 | 6,70 | 6,61 | 6,61 | 6,70 | 7 | 4.965.000 |
| 25/9/2006 | 6,80 | 6,70 | -2,19% | 6,70 | 6,80 | 6,78 | 6,55 | 6,70 | 4 | 13.027.900 |
| 22/9/2006 | 6,85 | 6,85 | -0,72% | 6,85 | 6,85 | 6,85 | 6,52 | 6,85 | 1 | 68.500 |
| 21/9/2006 | 6,90 | 6,90 | -0,72% | 6,90 | 6,90 | 6,90 | 6,51 | 6,90 | 1 | 897.000 |
| 20/9/2006 | 6,80 | 6,95 | +0,72% | 6,80 | 6,95 | 6,83 | 6,51 | 7,00 | 4 | 273.500 |
| 19/9/2006 | 6,90 | 6,90 | -0,72% | 6,90 | 6,90 | 6,90 | 6,80 | 6,90 | 4 | 1.656.000 |
| 18/9/2006 | 6,95 | 6,95 | +0,72% | 6,95 | 6,95 | 6,95 | 6,80 | 6,95 | 1 | 69.500 |
| 15/9/2006 | 6,90 | 6,90 | 0,00% | 6,90 | 6,90 | 6,90 | 6,85 | 6,90 | 6 | 8.625.000 |
| 14/9/2006 | 6,90 | 6,90 | -1,43% | 6,90 | 6,90 | 6,90 | 6,85 | 6,90 | 1 | 138.000 |
| 13/9/2006 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 7,00 | 7,15 | 1 | 70.000 |
| 12/9/2006 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,85 | 7,10 | 2 | 420.000 |
| 11/9/2006 | 7,00 | 7,00 | -1,41% | 7,00 | 7,00 | 7,00 | 6,91 | 7,00 | 1 | 700.000 |
| 8/9/2006 | 7,10 | 7,10 | 0,00% | 7,10 | 7,10 | 7,10 | 6,91 | 7,10 | 3 | 781.000 |
| 6/9/2006 | 7,09 | 7,10 | +1,43% | 7,09 | 7,10 | 7,09 | 6,93 | 7,10 | 3 | 283.900 |
| 5/9/2006 | 7,10 | 7,00 | 0,00% | 7,00 | 7,20 | 7,19 | 6,85 | 7,00 | 5 | 5.253.000 |
| 4/9/2006 | 6,95 | 7,00 | +1,45% | 6,95 | 7,00 | 6,96 | 6,80 | 7,10 | 4 | 766.000 |
| 1/9/2006 | 6,89 | 6,90 | +0,15% | 6,89 | 6,90 | 6,89 | 6,86 | 6,90 | 10 | 5.929.800 |
| 31/8/2006 | 6,85 | 6,89 | +2,84% | 6,85 | 6,90 | 6,88 | 6,68 | 6,90 | 3 | 12.607.700 |
| 30/8/2006 | 6,77 | 6,70 | -0,89% | 6,70 | 6,77 | 6,72 | 6,65 | 6,70 | 9 | 1.749.100 |
| 29/8/2006 | 6,76 | 6,76 | -0,59% | 6,76 | 6,76 | 6,76 | 6,80 | 6,88 | 1 | 67.600 |
| 28/8/2006 | 6,90 | 6,80 | -1,45% | 6,80 | 6,90 | 6,84 | 6,75 | 6,80 | 8 | 3.079.200 |
| 25/8/2006 | 7,00 | 6,90 | -1,43% | 6,90 | 7,00 | 6,94 | 6,81 | 6,90 | 16 | 9.997.100 |
| 24/8/2006 | 7,10 | 7,00 | -2,78% | 7,00 | 7,10 | 7,02 | 6,96 | 7,14 | 11 | 6.396.800 |
| 23/8/2006 | 7,10 | 7,20 | +1,41% | 7,10 | 7,26 | 7,23 | 7,10 | 7,20 | 7 | 5.855.000 |
| 22/8/2006 | 7,29 | 7,10 | -3,92% | 7,10 | 7,29 | 7,14 | 7,10 | 7,27 | 6 | 2.214.200 |
| 21/8/2006 | 7,19 | 7,39 | +4,08% | 7,19 | 7,39 | 7,37 | 7,10 | 7,30 | 5 | 3.910.800 |
| 18/8/2006 | 7,10 | 7,10 | -0,70% | 7,10 | 7,10 | 7,10 | 7,10 | 7,18 | 4 | 1.278.000 |
| 17/8/2006 | 7,20 | 7,15 | -0,56% | 7,01 | 7,20 | 7,11 | 7,02 | 7,19 | 17 | 5.617.100 |
| 16/8/2006 | 7,25 | 7,19 | -2,71% | 7,02 | 7,25 | 7,11 | 7,06 | 7,19 | 14 | 4.195.200 |
| 15/8/2006 | 7,40 | 7,39 | -0,14% | 7,39 | 7,40 | 7,39 | 7,25 | 7,39 | 4 | 1.849.800 |
| 14/8/2006 | 7,40 | 7,40 | +1,79% | 7,40 | 7,50 | 7,49 | 7,29 | 7,40 | 3 | 2.323.000 |
| 11/8/2006 | 7,27 | 7,27 | -1,09% | 7,27 | 7,27 | 7,27 | 7,25 | 7,27 | 3 | 290.800 |
| 10/8/2006 | 7,35 | 7,35 | +0,82% | 7,35 | 7,35 | 7,35 | 7,27 | 7,35 | 1 | 73.500 |
| 9/8/2006 | 7,38 | 7,29 | -0,14% | 7,29 | 7,39 | 7,36 | 7,28 | 7,38 | 5 | 662.600 |
| 8/8/2006 | 7,30 | 7,30 | 0,00% | 7,30 | 7,30 | 7,30 | 7,30 | 7,39 | 2 | 146.000 |
| 7/8/2006 | 7,30 | 7,30 | -1,88% | 7,20 | 7,30 | 7,22 | 7,30 | 7,38 | 12 | 4.985.000 |
| 4/8/2006 | 7,44 | 7,44 | 0,00% | 7,35 | 7,44 | 7,41 | 7,30 | 7,44 | 7 | 518.700 |
| 3/8/2006 | 7,44 | 7,44 | -2,62% | 7,43 | 7,44 | 7,43 | 7,36 | 7,44 | 5 | 446.300 |
| 2/8/2006 | 7,55 | 7,64 | +1,60% | 7,55 | 7,64 | 7,63 | 7,36 | 7,50 | 2 | 26.051.500 |
| 1/8/2006 | 7,53 | 7,52 | -0,40% | 7,52 | 7,53 | 7,52 | 7,36 | 7,52 | 3 | 978.600 |
| 31/7/2006 | 7,55 | 7,55 | -1,31% | 7,55 | 7,55 | 7,55 | 7,35 | 7,55 | 1 | 151.000 |
| 28/7/2006 | 7,59 | 7,65 | +2,68% | 7,54 | 7,70 | 7,59 | 7,40 | 7,65 | 7 | 8.730.300 |
| 27/7/2006 | 7,32 | 7,45 | -0,80% | 7,32 | 7,50 | 7,38 | 7,30 | 7,45 | 7 | 4.429.400 |
| 26/7/2006 | 7,31 | 7,51 | +0,13% | 7,31 | 7,51 | 7,48 | 7,40 | 7,55 | 2 | 2.695.600 |
| 25/7/2006 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,40 | 7,60 | 3 | 825.000 |
| 24/7/2006 | 7,30 | 7,50 | -1,32% | 7,30 | 7,50 | 7,32 | 7,30 | 7,50 | 4 | 1.245.000 |
| 21/7/2006 | 7,60 | 7,60 | +2,70% | 7,60 | 7,60 | 7,60 | 7,30 | 7,50 | 1 | 76.000 |
| 20/7/2006 | 7,40 | 7,40 | 0,00% | 7,40 | 7,40 | 7,40 | 7,25 | 7,40 | 1 | 5.920.000 |
| 19/7/2006 | 7,40 | 7,40 | +2,07% | 7,40 | 7,40 | 7,40 | 7,30 | 7,59 | 1 | 74.000 |
| 18/7/2006 | 7,25 | 7,25 | 0,00% | 7,25 | 7,25 | 7,25 | 7,20 | 7,38 | 1 | 145.000 |
| 17/7/2006 | 7,25 | 7,25 | -0,68% | 7,25 | 7,25 | 7,25 | 7,25 | 7,40 | 1 | 72.500 |
| 14/7/2006 | 7,30 | 7,30 | -0,68% | 7,25 | 7,30 | 7,25 | 7,25 | 7,30 | 8 | 25.032.500 |
| 13/7/2006 | 7,35 | 7,35 | -1,87% | 7,35 | 7,35 | 7,35 | 7,07 | 7,35 | 1 | 73.500 |
| 12/7/2006 | 7,20 | 7,49 | +4,03% | 7,20 | 7,75 | 7,39 | 7,30 | 7,50 | 9 | 4.510.900 |
| 11/7/2006 | 7,30 | 7,20 | -0,69% | 7,20 | 7,30 | 7,20 | 7,10 | 7,40 | 3 | 1.009.000 |
| 10/7/2006 | 7,25 | 7,25 | +0,69% | 7,25 | 7,25 | 7,25 | 7,20 | 7,35 | 1 | 217.500 |
| 7/7/2006 | 7,30 | 7,20 | -1,37% | 7,20 | 7,35 | 7,30 | 7,20 | 7,40 | 7 | 1.096.000 |
| 6/7/2006 | 7,35 | 7,30 | 0,00% | 7,30 | 7,35 | 7,31 | 7,30 | 7,45 | 10 | 1.682.000 |
| 5/7/2006 | 7,30 | 7,30 | -0,68% | 7,30 | 7,30 | 7,30 | 7,00 | 7,40 | 1 | 146.000 |
| 4/7/2006 | 7,40 | 7,35 | -0,68% | 7,35 | 7,40 | 7,38 | 7,31 | 7,60 | 6 | 2.881.000 |
| 3/7/2006 | 7,40 | 7,40 | 0,00% | 7,40 | 7,40 | 7,40 | 7,40 | 7,50 | 1 | 2.812.000 |
| 30/6/2006 | 7,40 | 7,40 | 0,00% | 7,40 | 7,40 | 7,40 | 7,30 | 7,50 | 1 | 444.000 |
| 29/6/2006 | 7,39 | 7,40 | +0,14% | 7,39 | 7,40 | 7,39 | 7,30 | 7,50 | 5 | 11.321.900 |
| 28/6/2006 | 7,39 | 7,39 | 0,00% | 7,39 | 7,39 | 7,39 | 7,00 | 7,39 | 3 | 443.400 |
| 27/6/2006 | 7,39 | 7,39 | 0,00% | 7,39 | 7,39 | 7,39 | 7,00 | 7,40 | 1 | 2.586.500 |
| 26/6/2006 | 7,39 | 7,39 | -0,14% | 7,39 | 7,39 | 7,39 | 7,00 | 7,40 | 1 | 73.900 |
| 23/6/2006 | 7,40 | 7,40 | 0,00% | 7,40 | 7,40 | 7,40 | 7,00 | 7,40 | 1 | 148.000 |
| 22/6/2006 | 7,40 | 7,40 | 0,00% | 7,40 | 7,40 | 7,40 | 7,11 | 7,55 | 2 | 1.036.000 |
| 21/6/2006 | 7,30 | 7,40 | -1,33% | 7,30 | 7,40 | 7,30 | 7,02 | 7,40 | 2 | 1.315.000 |
| 20/6/2006 | 7,50 | 7,50 | +1,35% | 7,50 | 7,50 | 7,50 | 7,30 | 7,55 | 1 | 75.000 |
| 19/6/2006 | 7,40 | 7,40 | 0,00% | 7,40 | 7,40 | 7,40 | 7,20 | 7,40 | 1 | 148.000 |
| 16/6/2006 | 7,40 | 7,40 | +4,23% | 7,40 | 7,40 | 7,40 | 7,00 | 7,40 | 1 | 74.000 |
| 14/6/2006 | 7,30 | 7,10 | -2,74% | 6,90 | 7,30 | 7,10 | 7,10 | 7,30 | 5 | 568.000 |
| 13/6/2006 | 7,30 | 7,30 | -1,35% | 7,30 | 7,30 | 7,30 | 6,50 | 7,30 | 1 | 146.000 |
| 12/6/2006 | 7,40 | 7,40 | -1,33% | 7,40 | 7,40 | 7,40 | 6,90 | 7,40 | 1 | 148.000 |
| 9/6/2006 | 7,50 | 7,50 | -0,13% | 7,50 | 7,50 | 7,50 | 7,40 | 7,50 | 3 | 225.000 |
| 8/6/2006 | 7,51 | 7,51 | 0,00% | 7,51 | 7,51 | 7,51 | 7,00 | 7,60 | 3 | 300.400 |
| 7/6/2006 | 7,30 | 7,51 | +2,18% | 7,30 | 7,51 | 7,50 | 7,18 | 7,60 | 3 | 26.483.000 |
| 6/6/2006 | 7,35 | 7,35 | -4,55% | 7,35 | 7,35 | 7,35 | 0,00 | 7,35 | 2 | 147.000 |
| 5/6/2006 | 7,70 | 7,70 | 0,00% | 7,70 | 7,70 | 7,70 | 7,31 | 7,60 | 3 | 385.000 |
| 2/6/2006 | 7,70 | 7,70 | 0,00% | 7,70 | 7,70 | 7,70 | 7,35 | 7,80 | 1 | 231.000 |
| 1/6/2006 | 7,40 | 7,70 | +5,48% | 7,40 | 7,70 | 7,69 | 7,35 | 7,60 | 2 | 3.924.000 |
| 31/5/2006 | 7,25 | 7,30 | +1,39% | 7,23 | 7,30 | 7,28 | 7,00 | 7,39 | 12 | 26.896.800 |
| 30/5/2006 | 7,20 | 7,20 | -4,00% | 7,20 | 7,20 | 7,20 | 7,00 | 7,30 | 3 | 1.224.000 |
| 29/5/2006 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,33 | 7,40 | 2 | 375.000 |
| 26/5/2006 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,30 | 7,50 | 2 | 150.000 |
| 25/5/2006 | 7,60 | 7,50 | +1,35% | 7,50 | 7,60 | 7,57 | 7,29 | 7,50 | 2 | 3.410.000 |
| 24/5/2006 | 7,40 | 7,40 | -1,33% | 7,40 | 7,40 | 7,40 | 6,00 | 7,40 | 4 | 7.252.000 |
| 23/5/2006 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,50 | 7,80 | 1 | 375.000 |
| 22/5/2006 | 7,50 | 7,50 | -2,60% | 7,50 | 7,50 | 7,50 | 7,30 | 7,49 | 1 | 150.000 |
| 19/5/2006 | 7,99 | 7,70 | 0,00% | 7,70 | 7,99 | 7,89 | 7,70 | 7,80 | 4 | 5.212.900 |
| 18/5/2006 | 7,75 | 7,70 | -0,65% | 7,70 | 7,90 | 7,76 | 7,65 | 7,90 | 5 | 1.786.100 |
| 17/5/2006 | 7,95 | 7,75 | -0,64% | 7,75 | 7,95 | 7,94 | 7,75 | 7,95 | 4 | 4.369.200 |
| 16/5/2006 | 7,86 | 7,80 | -0,76% | 7,80 | 7,90 | 7,85 | 7,80 | 7,90 | 6 | 4.084.700 |
| 15/5/2006 | 7,86 | 7,86 | +0,13% | 7,86 | 7,86 | 7,86 | 7,86 | 8,00 | 1 | 78.600 |
| 12/5/2006 | 7,90 | 7,85 | 0,00% | 7,85 | 7,90 | 7,89 | 7,85 | 7,95 | 2 | 868.500 |
| 11/5/2006 | 8,00 | 7,85 | -1,88% | 7,85 | 8,00 | 7,99 | 7,85 | 8,05 | 4 | 4.877.500 |
| 10/5/2006 | 8,00 | 8,00 | +0,63% | 7,95 | 8,05 | 8,00 | 7,93 | 8,00 | 12 | 16.414.800 |
| 9/5/2006 | 7,95 | 7,95 | -0,50% | 7,95 | 7,95 | 7,95 | 7,92 | 7,95 | 5 | 1.828.500 |
| 8/5/2006 | 7,99 | 7,99 | -0,37% | 7,99 | 7,99 | 7,99 | 7,92 | 8,05 | 2 | 4.953.800 |
| 5/5/2006 | 8,00 | 8,02 | +0,25% | 8,00 | 8,02 | 8,00 | 7,91 | 8,02 | 3 | 1.040.200 |
| 4/5/2006 | 8,06 | 8,00 | -0,74% | 8,00 | 8,06 | 8,01 | 7,90 | 8,03 | 3 | 1.202.700 |
| 3/5/2006 | 8,06 | 8,06 | -0,37% | 7,80 | 8,06 | 8,02 | 7,85 | 8,05 | 11 | 5.378.300 |
| 2/5/2006 | 8,09 | 8,09 | -3,58% | 8,09 | 8,09 | 8,09 | 8,08 | 8,25 | 3 | 403.300 |
| 28/4/2006 | 8,40 | 8,39 | -1,18% | 8,39 | 8,40 | 8,39 | 8,12 | 8,40 | 2 | 31.044.200 |
| 27/4/2006 | 8,00 | 8,49 | +6,13% | 8,00 | 8,49 | 8,07 | 8,02 | 8,49 | 9 | 3.794.300 |
| 26/4/2006 | 8,08 | 8,00 | -1,23% | 7,93 | 8,08 | 8,00 | 7,99 | 8,00 | 21 | 3.681.400 |
| 25/4/2006 | 8,20 | 8,10 | -0,61% | 8,05 | 8,20 | 8,07 | 8,01 | 8,10 | 8 | 2.179.800 |
| 24/4/2006 | 8,10 | 8,15 | -2,74% | 8,08 | 8,20 | 8,10 | 8,09 | 8,15 | 11 | 5.671.200 |
| 20/4/2006 | 8,39 | 8,38 | -0,12% | 8,10 | 8,39 | 8,35 | 8,10 | 8,38 | 3 | 668.100 |
| 19/4/2006 | 8,40 | 8,39 | +3,58% | 8,39 | 8,40 | 8,39 | 8,11 | 8,40 | 3 | 755.500 |
| 18/4/2006 | 8,00 | 8,10 | +1,25% | 8,00 | 8,30 | 8,08 | 8,10 | 8,30 | 5 | 404.100 |
| 17/4/2006 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 8,00 | 8,40 | 2 | 160.000 |
| 13/4/2006 | 8,30 | 8,00 | -1,23% | 8,00 | 8,30 | 8,20 | 8,00 | 8,10 | 11 | 41.943.000 |
| 12/4/2006 | 8,15 | 8,10 | 0,00% | 8,10 | 8,15 | 8,14 | 7,91 | 8,00 | 5 | 17.357.000 |
| 11/4/2006 | 7,90 | 8,10 | 0,00% | 7,90 | 8,15 | 8,08 | 8,10 | 8,30 | 8 | 970.100 |
| 10/4/2006 | 8,20 | 8,10 | +0,62% | 8,10 | 8,20 | 8,17 | 8,00 | 8,19 | 5 | 490.500 |
| 7/4/2006 | 8,05 | 8,05 | +0,63% | 8,05 | 8,05 | 8,05 | 7,91 | 8,05 | 4 | 8.050.000 |
| 6/4/2006 | 8,00 | 8,00 | +0,13% | 7,88 | 8,00 | 7,94 | 7,90 | 8,00 | 23 | 65.117.100 |
| 5/4/2006 | 8,00 | 7,99 | 0,00% | 7,85 | 8,00 | 7,90 | 7,86 | 8,00 | 11 | 44.017.900 |
| 4/4/2006 | 8,00 | 7,99 | -0,13% | 7,87 | 8,00 | 7,97 | 7,80 | 7,95 | 10 | 9.812.700 |
| 3/4/2006 | 8,55 | 8,00 | -6,98% | 8,00 | 8,55 | 8,22 | 7,85 | 8,00 | 23 | 30.761.900 |
| 31/3/2006 | 8,55 | 8,60 | 0,00% | 8,40 | 8,60 | 8,55 | 8,32 | 8,60 | 6 | 1.283.400 |
| 30/3/2006 | 8,61 | 8,60 | -2,27% | 8,60 | 8,61 | 8,60 | 8,55 | 8,73 | 5 | 2.666.100 |
| 29/3/2006 | 8,66 | 8,80 | -1,12% | 8,65 | 8,80 | 8,68 | 8,65 | 8,80 | 8 | 11.371.700 |
| 28/3/2006 | 9,00 | 8,90 | -1,55% | 8,90 | 9,00 | 8,92 | 8,90 | 9,00 | 9 | 7.763.000 |
| 27/3/2006 | 8,90 | 9,04 | +1,57% | 8,85 | 9,07 | 8,94 | 8,90 | 9,05 | 15 | 9.130.000 |
| 24/3/2006 | 8,79 | 8,90 | +2,30% | 8,79 | 8,90 | 8,84 | 8,80 | 8,90 | 6 | 884.600 |
| 23/3/2006 | 8,70 | 8,70 | +1,16% | 8,70 | 8,70 | 8,70 | 8,65 | 8,78 | 1 | 4.350.000 |
| 22/3/2006 | 8,70 | 8,60 | 0,00% | 8,60 | 8,70 | 8,62 | 8,51 | 8,78 | 3 | 1.898.000 |
| 21/3/2006 | 8,60 | 8,60 | -0,58% | 8,60 | 8,60 | 8,60 | 8,55 | 8,79 | 7 | 17.544.000 |
| 20/3/2006 | 8,60 | 8,65 | 0,00% | 8,60 | 8,65 | 8,63 | 8,55 | 8,79 | 3 | 259.000 |
| 17/3/2006 | 8,65 | 8,65 | -0,57% | 8,65 | 8,65 | 8,65 | 8,60 | 8,75 | 1 | 86.500 |
| 16/3/2006 | 8,70 | 8,70 | 0,00% | 8,70 | 8,70 | 8,70 | 8,60 | 8,78 | 1 | 87.000 |
| 15/3/2006 | 8,70 | 8,70 | -0,91% | 8,70 | 8,70 | 8,70 | 8,60 | 8,78 | 1 | 2.262.000 |
| 14/3/2006 | 8,79 | 8,78 | -1,01% | 8,60 | 8,79 | 8,64 | 8,60 | 8,79 | 8 | 2.075.200 |
| 13/3/2006 | 8,87 | 8,87 | +0,34% | 8,87 | 8,87 | 8,87 | 8,60 | 8,85 | 1 | 88.700 |
| 10/3/2006 | 8,51 | 8,84 | +2,79% | 8,50 | 8,85 | 8,54 | 8,60 | 8,87 | 5 | 1.965.400 |
| 9/3/2006 | 8,61 | 8,60 | -1,15% | 8,60 | 8,61 | 8,60 | 8,50 | 8,60 | 4 | 4.386.100 |
| 8/3/2006 | 8,68 | 8,70 | -0,57% | 8,61 | 8,70 | 8,64 | 8,64 | 8,70 | 11 | 22.225.700 |
| 7/3/2006 | 8,80 | 8,75 | -0,57% | 8,75 | 8,80 | 8,77 | 8,50 | 8,89 | 7 | 10.798.600 |
| 6/3/2006 | 8,88 | 8,80 | -1,12% | 8,80 | 8,88 | 8,81 | 8,81 | 8,85 | 5 | 6.431.800 |
| 3/3/2006 | 8,94 | 8,90 | +1,02% | 8,80 | 8,98 | 8,87 | 8,81 | 8,90 | 12 | 11.360.200 |
| 2/3/2006 | 8,85 | 8,81 | 0,00% | 8,81 | 8,85 | 8,84 | 8,81 | 8,85 | 6 | 3.625.300 |
| 1/3/2006 | 8,80 | 8,81 | +0,11% | 8,75 | 8,85 | 8,80 | 8,85 | 9,10 | 11 | 7.575.300 |
| 24/2/2006 | 8,92 | 8,80 | -1,35% | 8,80 | 9,20 | 8,86 | 8,80 | 9,20 | 14 | 13.648.100 |
| 23/2/2006 | 8,90 | 8,92 | +0,22% | 8,80 | 8,92 | 8,88 | 8,80 | 8,92 | 6 | 19.103.000 |
| 22/2/2006 | 8,90 | 8,90 | 0,00% | 8,80 | 8,90 | 8,83 | 8,75 | 8,90 | 18 | 48.339.500 |
| 21/2/2006 | 8,90 | 8,90 | -1,00% | 8,90 | 8,90 | 8,90 | 8,80 | 8,94 | 1 | 89.000 |
| 20/2/2006 | 8,70 | 8,99 | +1,01% | 8,70 | 8,99 | 8,89 | 8,72 | 8,94 | 3 | 266.800 |
| 17/2/2006 | 8,89 | 8,90 | +0,11% | 8,89 | 8,90 | 8,89 | 8,80 | 8,89 | 5 | 978.600 |
| 16/2/2006 | 8,90 | 8,89 | +2,18% | 8,60 | 8,90 | 8,72 | 8,71 | 8,90 | 12 | 6.894.500 |
| 15/2/2006 | 8,70 | 8,70 | -0,57% | 8,70 | 8,75 | 8,72 | 8,70 | 8,90 | 9 | 5.322.500 |
| 14/2/2006 | 8,75 | 8,75 | 0,00% | 8,75 | 8,75 | 8,75 | 8,70 | 8,90 | 1 | 612.500 |
| 13/2/2006 | 8,75 | 8,75 | -1,13% | 8,75 | 8,75 | 8,75 | 8,60 | 9,00 | 1 | 87.500 |
| 10/2/2006 | 8,75 | 8,85 | -2,75% | 8,75 | 8,85 | 8,81 | 8,80 | 8,85 | 4 | 6.167.000 |
| 9/2/2006 | 8,90 | 9,10 | +2,25% | 8,90 | 9,10 | 8,92 | 8,70 | 9,10 | 2 | 625.000 |
| 8/2/2006 | 8,99 | 8,90 | +3,97% | 8,90 | 8,99 | 8,94 | 8,70 | 9,37 | 2 | 178.900 |
| 7/2/2006 | 9,00 | 8,56 | -4,89% | 8,41 | 9,00 | 8,76 | 8,56 | 8,70 | 11 | 5.081.700 |
| 6/2/2006 | 9,01 | 9,00 | 0,00% | 9,00 | 9,01 | 9,00 | 8,80 | 9,35 | 3 | 630.100 |
| 3/2/2006 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 8,81 | 9,00 | 1 | 360.000 |
| 2/2/2006 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 8,90 | 9,37 | 1 | 90.000 |
| 1/2/2006 | 9,00 | 9,00 | -1,10% | 9,00 | 9,00 | 9,00 | 9,00 | 9,20 | 1 | 90.000 |
| 31/1/2006 | 9,10 | 9,10 | +2,25% | 9,10 | 9,10 | 9,10 | 8,90 | 9,18 | 11 | 3.822.000 |
| 30/1/2006 | 8,90 | 8,90 | 0,00% | 8,90 | 8,90 | 8,90 | 8,70 | 9,15 | 2 | 356.000 |
| 27/1/2006 | 8,89 | 8,90 | +2,30% | 8,80 | 9,00 | 8,87 | 8,80 | 8,90 | 16 | 12.607.100 |
| 26/1/2006 | 8,70 | 8,70 | -0,57% | 8,70 | 8,70 | 8,70 | 8,66 | 8,95 | 3 | 1.740.000 |
| 24/1/2006 | 8,81 | 8,75 | +0,92% | 8,65 | 8,85 | 8,71 | 8,65 | 8,75 | 18 | 13.680.600 |
| 23/1/2006 | 8,85 | 8,67 | -2,58% | 8,67 | 8,85 | 8,79 | 8,65 | 8,80 | 7 | 1.758.100 |
| 20/1/2006 | 8,85 | 8,90 | +2,30% | 8,85 | 8,90 | 8,87 | 8,70 | 8,98 | 6 | 2.130.500 |
| 19/1/2006 | 8,69 | 8,70 | +0,93% | 8,60 | 8,95 | 8,68 | 8,62 | 8,70 | 45 | 20.664.000 |
| 18/1/2006 | 8,50 | 8,62 | +1,41% | 8,50 | 8,62 | 8,56 | 8,51 | 8,62 | 32 | 25.365.600 |
| 17/1/2006 | 8,55 | 8,50 | -1,05% | 8,40 | 8,55 | 8,49 | 8,43 | 8,50 | 13 | 7.139.500 |
| 16/1/2006 | 8,60 | 8,59 | -1,26% | 8,59 | 8,60 | 8,59 | 8,59 | 8,69 | 3 | 257.400 |
| 13/1/2006 | 8,70 | 8,70 | 0,00% | 8,70 | 8,70 | 8,70 | 8,55 | 8,70 | 2 | 1.740.000 |
| 12/1/2006 | 8,70 | 8,70 | 0,00% | 8,70 | 8,70 | 8,70 | 8,60 | 8,89 | 2 | 348.000 |
| 11/1/2006 | 8,50 | 8,70 | +2,35% | 8,50 | 8,70 | 8,62 | 8,60 | 8,80 | 10 | 5.517.600 |
| 10/1/2006 | 8,60 | 8,50 | -1,73% | 8,50 | 8,60 | 8,59 | 8,01 | 8,50 | 6 | 9.543.000 |
| 9/1/2006 | 8,65 | 8,65 | +0,58% | 8,65 | 8,65 | 8,65 | 8,50 | 8,69 | 5 | 1.557.000 |
| 6/1/2006 | 8,60 | 8,60 | 0,00% | 8,60 | 8,60 | 8,60 | 8,55 | 8,60 | 2 | 1.032.000 |
| 5/1/2006 | 8,60 | 8,60 | +0,58% | 8,60 | 8,70 | 8,60 | 8,41 | 8,60 | 11 | 8.430.000 |
| 4/1/2006 | 8,50 | 8,55 | +0,59% | 8,50 | 8,55 | 8,51 | 8,50 | 8,70 | 13 | 5.111.600 |
| 3/1/2006 | 8,50 | 8,50 | 0,00% | 8,50 | 8,50 | 8,50 | 8,39 | 8,50 | 5 | 3.910.000 |
| 2/1/2006 | 8,44 | 8,50 | +0,71% | 8,44 | 8,50 | 8,48 | 8,35 | 8,50 | 5 | 2.715.800 |
| 29/12/2005 | 8,60 | 8,44 | +1,69% | 8,44 | 8,70 | 8,44 | 8,31 | 8,70 | 6 | 29.805.200 |
| 28/12/2005 | 8,40 | 8,30 | -2,24% | 8,30 | 8,40 | 8,31 | 8,30 | 8,49 | 2 | 665.000 |
| 27/12/2005 | 8,80 | 8,49 | -3,52% | 8,49 | 8,80 | 8,52 | 8,36 | 8,50 | 19 | 10.738.900 |
| 26/12/2005 | 8,80 | 8,80 | -1,12% | 8,80 | 8,80 | 8,80 | 8,80 | 8,93 | 1 | 88.000 |
| 23/12/2005 | 8,75 | 8,90 | -0,56% | 8,75 | 8,90 | 8,77 | 8,74 | 8,98 | 2 | 1.053.000 |
| 22/12/2005 | 8,97 | 8,95 | -0,56% | 8,95 | 8,97 | 8,95 | 8,81 | 8,95 | 4 | 2.685.200 |
| 21/12/2005 | 8,98 | 9,00 | +0,11% | 8,98 | 9,00 | 8,99 | 8,79 | 8,99 | 5 | 1.888.100 |
| 20/12/2005 | 9,00 | 8,99 | -0,11% | 8,99 | 9,00 | 8,99 | 8,70 | 8,90 | 3 | 359.600 |
| 19/12/2005 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 7,01 | 8,99 | 8 | 8.280.000 |
| 16/12/2005 | 9,00 | 9,00 | 0,00% | 8,90 | 9,00 | 8,99 | 8,90 | 9,00 | 6 | 6.115.000 |
| 15/12/2005 | 8,80 | 9,00 | 0,00% | 8,80 | 9,01 | 8,96 | 8,81 | 8,99 | 8 | 7.796.900 |
| 14/12/2005 | 8,90 | 9,00 | 0,00% | 8,90 | 9,05 | 8,95 | 8,90 | 9,08 | 15 | 16.120.000 |
| 13/12/2005 | 8,80 | 9,00 | +0,56% | 8,80 | 9,00 | 8,91 | 8,81 | 9,09 | 4 | 1.694.000 |
| 12/12/2005 | 9,09 | 8,95 | -0,56% | 8,70 | 9,09 | 8,91 | 8,76 | 8,95 | 3 | 1.694.500 |
| 9/12/2005 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 9,00 | 9,20 | 3 | 1.440.000 |
| 8/12/2005 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 8,70 | 9,00 | 2 | 360.000 |
| 7/12/2005 | 8,80 | 9,00 | +2,27% | 8,75 | 9,00 | 8,83 | 8,50 | 9,00 | 12 | 12.373.600 |
| 6/12/2005 | 9,15 | 8,80 | -2,22% | 8,80 | 9,15 | 8,98 | 8,80 | 9,25 | 12 | 11.861.500 |
| 5/12/2005 | 9,00 | 9,00 | -2,17% | 8,80 | 9,10 | 9,01 | 8,80 | 9,00 | 14 | 6.217.500 |
| 2/12/2005 | 9,00 | 9,20 | -0,54% | 9,00 | 9,20 | 9,04 | 8,75 | 9,26 | 6 | 5.967.000 |
| 1/12/2005 | 8,95 | 9,25 | +2,78% | 8,95 | 9,25 | 9,00 | 9,00 | 9,26 | 3 | 540.000 |
| 30/11/2005 | 8,97 | 9,00 | +1,12% | 8,97 | 9,30 | 9,16 | 8,85 | 9,00 | 13 | 12.647.600 |
| 29/11/2005 | 8,90 | 8,90 | -1,22% | 8,90 | 8,90 | 8,90 | 8,60 | 8,95 | 1 | 89.000 |
| 28/11/2005 | 9,01 | 9,01 | +0,11% | 9,01 | 9,01 | 9,01 | 8,01 | 8,97 | 1 | 90.100 |
| 25/11/2005 | 9,00 | 9,00 | +0,11% | 9,00 | 9,10 | 9,00 | 8,20 | 9,00 | 9 | 7.381.000 |
| 24/11/2005 | 8,70 | 8,99 | -0,11% | 8,70 | 8,99 | 8,85 | 8,50 | 8,99 | 5 | 1.682.000 |
| 23/11/2005 | 8,85 | 9,00 | +3,45% | 8,85 | 9,00 | 8,85 | 8,50 | 8,98 | 3 | 2.479.500 |
| 22/11/2005 | 8,70 | 8,70 | 0,00% | 8,70 | 8,70 | 8,70 | 8,00 | 9,00 | 2 | 1.305.000 |
| 21/11/2005 | 8,70 | 8,70 | -1,14% | 8,70 | 8,70 | 8,70 | 8,50 | 8,70 | 3 | 3.915.000 |
| 18/11/2005 | 8,50 | 8,80 | 0,00% | 8,50 | 8,80 | 8,65 | 8,52 | 8,80 | 2 | 173.000 |
| 17/11/2005 | 8,70 | 8,80 | +1,15% | 8,50 | 8,85 | 8,52 | 8,52 | 8,80 | 8 | 19.426.000 |
| 16/11/2005 | 8,70 | 8,70 | 0,00% | 8,70 | 8,70 | 8,70 | 8,51 | 8,70 | 5 | 4.263.000 |
| 14/11/2005 | 8,70 | 8,70 | 0,00% | 8,70 | 8,75 | 8,70 | 8,50 | 9,00 | 3 | 1.566.500 |
| 11/11/2005 | 8,97 | 8,70 | -3,23% | 8,70 | 8,97 | 8,78 | 8,25 | 8,69 | 5 | 3.779.100 |
| 10/11/2005 | 8,99 | 8,99 | -1,75% | 8,99 | 8,99 | 8,99 | 8,51 | 8,99 | 1 | 89.900 |
| 9/11/2005 | 9,15 | 9,15 | +1,67% | 9,15 | 9,15 | 9,15 | 8,70 | 9,37 | 1 | 1.921.500 |
| 8/11/2005 | 9,00 | 9,00 | +2,27% | 9,00 | 9,00 | 9,00 | 8,71 | 9,29 | 1 | 90.000 |
| 7/11/2005 | 8,80 | 8,80 | 0,00% | 8,80 | 8,80 | 8,80 | 8,20 | 9,19 | 1 | 88.000 |
| 4/11/2005 | 9,00 | 8,80 | -2,22% | 8,80 | 9,00 | 8,95 | 8,70 | 9,00 | 2 | 1.164.000 |
| 3/11/2005 | 9,00 | 9,00 | 0,00% | 8,80 | 9,00 | 8,97 | 8,71 | 9,00 | 4 | 3.500.000 |
| 1/11/2005 | 9,30 | 9,00 | -1,64% | 8,98 | 9,30 | 9,05 | 8,98 | 9,00 | 12 | 12.497.800 |
| 31/10/2005 | 9,00 | 9,15 | +1,67% | 9,00 | 9,40 | 9,19 | 9,00 | 9,15 | 9 | 3.862.300 |
| 28/10/2005 | 9,01 | 9,00 | 0,00% | 9,00 | 9,01 | 9,00 | 8,90 | 9,09 | 2 | 1.080.200 |
| 27/10/2005 | 9,20 | 9,00 | -1,10% | 9,00 | 9,20 | 9,10 | 8,90 | 9,22 | 2 | 182.000 |
| 26/10/2005 | 9,10 | 9,10 | +2,25% | 9,10 | 9,10 | 9,10 | 8,90 | 9,30 | 4 | 1.365.000 |
| 25/10/2005 | 8,99 | 8,90 | -1,00% | 8,90 | 8,99 | 8,94 | 8,85 | 8,99 | 2 | 178.900 |
| 24/10/2005 | 9,00 | 8,99 | -0,11% | 8,99 | 9,00 | 8,99 | 8,90 | 9,00 | 3 | 4.769.700 |
| 21/10/2005 | 9,30 | 9,00 | -2,17% | 9,00 | 9,30 | 9,13 | 8,91 | 9,28 | 9 | 18.735.600 |
| 20/10/2005 | 9,20 | 9,20 | +3,95% | 9,20 | 9,20 | 9,20 | 8,85 | 9,30 | 2 | 184.000 |
| 19/10/2005 | 9,19 | 8,85 | -4,84% | 8,85 | 9,19 | 8,92 | 8,85 | 9,20 | 8 | 4.906.400 |
| 18/10/2005 | 9,20 | 9,30 | +1,09% | 9,20 | 9,30 | 9,20 | 9,10 | 9,39 | 2 | 17.389.000 |
| 17/10/2005 | 9,19 | 9,20 | +0,11% | 9,19 | 9,65 | 9,47 | 9,07 | 9,30 | 4 | 758.300 |
| 14/10/2005 | 9,00 | 9,19 | +2,11% | 9,00 | 9,19 | 9,16 | 9,00 | 9,19 | 5 | 641.400 |
| 13/10/2005 | 9,07 | 9,00 | -2,17% | 9,00 | 9,30 | 9,14 | 6,90 | 9,30 | 5 | 3.382.300 |
| 11/10/2005 | 9,40 | 9,20 | -2,13% | 9,20 | 9,40 | 9,35 | 9,07 | 9,40 | 7 | 2.901.000 |
| 10/10/2005 | 9,40 | 9,40 | 0,00% | 9,40 | 9,40 | 9,40 | 9,05 | 9,40 | 3 | 1.974.000 |
| 7/10/2005 | 9,40 | 9,40 | -0,95% | 9,40 | 9,40 | 9,40 | 9,31 | 9,40 | 14 | 29.328.000 |
| 6/10/2005 | 9,80 | 9,49 | -1,15% | 9,49 | 9,80 | 9,78 | 9,40 | 9,70 | 5 | 2.348.900 |
| 5/10/2005 | 9,60 | 9,60 | -1,03% | 9,60 | 9,60 | 9,60 | 9,40 | 10,00 | 1 | 2.112.000 |
| 4/10/2005 | 10,00 | 9,70 | -3,96% | 9,70 | 10,00 | 9,73 | 9,50 | 10,00 | 7 | 6.816.000 |
| 3/10/2005 | 10,00 | 10,10 | +2,02% | 10,00 | 10,10 | 10,08 | 9,90 | 10,25 | 3 | 605.000 |
| 30/9/2005 | 10,05 | 9,90 | +1,02% | 9,90 | 10,15 | 10,04 | 9,80 | 10,15 | 3 | 502.000 |
| 29/9/2005 | 9,60 | 9,80 | +0,41% | 9,60 | 9,80 | 9,66 | 9,80 | 10,00 | 3 | 1.160.000 |
| 28/9/2005 | 9,60 | 9,76 | +0,62% | 9,60 | 9,89 | 9,70 | 9,70 | 9,99 | 9 | 4.656.600 |
| 27/9/2005 | 9,99 | 9,70 | -1,02% | 9,70 | 9,99 | 9,74 | 9,70 | 10,00 | 8 | 3.021.600 |
| 26/9/2005 | 9,91 | 9,80 | -5,77% | 9,70 | 10,00 | 9,76 | 9,80 | 10,30 | 12 | 9.762.000 |
| 23/9/2005 | 10,39 | 10,40 | +0,48% | 10,39 | 10,48 | 10,40 | 10,40 | 10,48 | 8 | 4.081.300 |
| 22/9/2005 | 10,20 | 10,35 | +2,48% | 10,10 | 10,35 | 10,19 | 10,10 | 10,35 | 16 | 12.539.700 |
| 21/9/2005 | 9,80 | 10,10 | +3,48% | 9,80 | 10,10 | 9,88 | 10,00 | 10,20 | 11 | 18.490.000 |
| 20/9/2005 | 9,80 | 9,76 | +1,35% | 9,76 | 10,20 | 9,98 | 9,76 | 9,99 | 15 | 13.279.100 |
| 19/9/2005 | 9,61 | 9,63 | +0,21% | 9,60 | 9,63 | 9,61 | 9,63 | 9,90 | 13 | 11.342.500 |
| 16/9/2005 | 9,45 | 9,61 | +1,80% | 9,45 | 10,50 | 9,79 | 9,60 | 9,95 | 42 | 29.284.700 |
| 15/9/2005 | 8,83 | 9,44 | +6,91% | 8,83 | 9,45 | 8,99 | 9,20 | 9,47 | 49 | 49.915.000 |
| 14/9/2005 | 8,75 | 8,83 | +1,49% | 8,75 | 8,83 | 8,82 | 8,75 | 8,83 | 9 | 9.800.000 |
| 13/9/2005 | 8,70 | 8,70 | -0,57% | 8,70 | 8,70 | 8,70 | 8,65 | 8,79 | 6 | 2.088.000 |
| 12/9/2005 | 8,83 | 8,75 | -0,91% | 8,75 | 8,83 | 8,82 | 8,70 | 8,82 | 29 | 19.324.700 |
| 9/9/2005 | 8,80 | 8,83 | +3,52% | 8,80 | 8,83 | 8,81 | 8,71 | 8,83 | 8 | 6.436.300 |
| 8/9/2005 | 8,83 | 8,53 | -3,07% | 8,53 | 8,83 | 8,64 | 8,53 | 8,83 | 12 | 3.026.000 |
| 6/9/2005 | 8,80 | 8,80 | +1,15% | 8,79 | 8,80 | 8,79 | 8,65 | 8,80 | 11 | 18.649.800 |
| 5/9/2005 | 8,59 | 8,70 | +0,12% | 8,59 | 8,70 | 8,63 | 8,51 | 8,70 | 6 | 18.483.000 |
| 2/9/2005 | 8,50 | 8,69 | +2,24% | 8,50 | 8,70 | 8,58 | 8,52 | 8,69 | 12 | 10.819.500 |
| 1/9/2005 | 8,60 | 8,50 | -1,16% | 8,50 | 8,70 | 8,59 | 8,01 | 8,50 | 7 | 7.652.000 |
| 31/8/2005 | 8,93 | 8,60 | -3,37% | 8,60 | 8,93 | 8,83 | 8,60 | 8,95 | 8 | 45.851.700 |
| 30/8/2005 | 8,93 | 8,90 | +1,14% | 8,90 | 8,93 | 8,92 | 8,65 | 9,00 | 8 | 24.446.000 |
| 29/8/2005 | 8,50 | 8,80 | 0,00% | 8,50 | 8,80 | 8,64 | 8,80 | 8,95 | 21 | 22.464.400 |
| 26/8/2005 | 9,00 | 8,80 | -1,01% | 8,80 | 9,00 | 8,96 | 8,60 | 9,00 | 3 | 448.000 |
| 25/8/2005 | 8,65 | 8,89 | +4,59% | 8,65 | 8,89 | 8,81 | 8,55 | 8,80 | 2 | 264.300 |
| 24/8/2005 | 8,53 | 8,50 | -0,35% | 8,35 | 8,53 | 8,47 | 8,40 | 8,95 | 9 | 22.958.400 |
| 23/8/2005 | 8,55 | 8,53 | -0,23% | 8,53 | 8,55 | 8,54 | 8,45 | 9,00 | 3 | 854.800 |
| 22/8/2005 | 8,50 | 8,55 | +0,59% | 8,50 | 9,00 | 8,60 | 8,51 | 9,00 | 6 | 1.376.000 |
| 19/8/2005 | 8,56 | 8,50 | -0,58% | 8,50 | 8,56 | 8,54 | 8,50 | 9,00 | 6 | 1.025.600 |
| 18/8/2005 | 8,65 | 8,55 | -1,16% | 8,55 | 9,30 | 8,87 | 8,52 | 8,80 | 9 | 1.686.400 |
| 17/8/2005 | 8,65 | 8,65 | 0,00% | 8,65 | 8,69 | 8,68 | 8,60 | 8,89 | 6 | 2.170.500 |
| 16/8/2005 | 9,00 | 8,65 | -2,81% | 8,65 | 9,00 | 8,91 | 8,65 | 8,80 | 37 | 39.422.600 |
| 15/8/2005 | 8,65 | 8,90 | +4,71% | 8,65 | 9,00 | 8,92 | 8,75 | 9,29 | 7 | 5.534.000 |
| 12/8/2005 | 8,65 | 8,50 | -1,73% | 8,50 | 8,65 | 8,50 | 8,40 | 8,90 | 14 | 12.847.700 |
| 11/8/2005 | 8,95 | 8,65 | 0,00% | 8,65 | 9,19 | 8,85 | 8,51 | 8,90 | 16 | 7.350.200 |
| 10/8/2005 | 8,50 | 8,65 | +2,98% | 8,50 | 8,65 | 8,62 | 8,40 | 8,94 | 5 | 431.000 |
| 9/8/2005 | 8,40 | 8,40 | 0,00% | 8,39 | 8,40 | 8,39 | 8,40 | 8,50 | 4 | 2.603.700 |
| 8/8/2005 | 8,40 | 8,40 | -1,18% | 8,40 | 8,40 | 8,40 | 8,05 | 8,49 | 1 | 1.680.000 |
| 5/8/2005 | 8,50 | 8,50 | -1,05% | 8,50 | 8,50 | 8,50 | 8,30 | 8,70 | 1 | 850.000 |
| 4/8/2005 | 8,59 | 8,59 | -2,39% | 8,59 | 8,59 | 8,59 | 6,50 | 8,60 | 1 | 2.834.700 |
| 3/8/2005 | 8,64 | 8,80 | +4,76% | 8,60 | 8,99 | 8,63 | 8,25 | 8,80 | 11 | 17.877.900 |
| 2/8/2005 | 8,40 | 8,40 | 0,00% | 8,40 | 8,40 | 8,40 | 7,50 | 8,55 | 4 | 336.000 |
| 1/8/2005 | 8,40 | 8,40 | -0,94% | 8,40 | 8,40 | 8,40 | 7,00 | 8,60 | 1 | 84.000 |
| 29/7/2005 | 8,35 | 8,48 | +1,19% | 8,30 | 8,49 | 8,41 | 7,00 | 8,45 | 5 | 3.619.000 |
| 28/7/2005 | 8,05 | 8,38 | +2,82% | 8,05 | 8,38 | 8,06 | 8,05 | 8,35 | 3 | 2.420.300 |
| 27/7/2005 | 8,15 | 8,15 | +1,88% | 8,15 | 8,15 | 8,15 | 7,00 | 8,35 | 2 | 244.500 |
| 26/7/2005 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 6,50 | 8,30 | 5 | 3.040.000 |
| 25/7/2005 | 8,00 | 8,00 | -3,61% | 8,00 | 8,00 | 8,00 | 7,25 | 8,30 | 6 | 16.800.000 |
| 22/7/2005 | 8,49 | 8,30 | -2,35% | 8,30 | 8,49 | 8,46 | 8,30 | 8,48 | 3 | 2.879.000 |
| 21/7/2005 | 8,50 | 8,50 | 0,00% | 8,50 | 8,50 | 8,50 | 8,35 | 8,70 | 1 | 85.000 |
| 20/7/2005 | 8,50 | 8,50 | +0,12% | 8,50 | 8,50 | 8,50 | 8,35 | 8,90 | 3 | 1.700.000 |
| 19/7/2005 | 8,49 | 8,49 | 0,00% | 8,49 | 8,49 | 8,49 | 8,10 | 8,47 | 1 | 339.600 |
| 18/7/2005 | 8,00 | 8,49 | +2,29% | 8,00 | 8,49 | 8,40 | 8,00 | 9,00 | 3 | 1.009.000 |
| 15/7/2005 | 8,30 | 8,30 | -1,19% | 8,30 | 8,30 | 8,30 | 7,45 | 8,29 | 1 | 249.000 |
| 14/7/2005 | 8,85 | 8,40 | -5,08% | 8,40 | 8,85 | 8,68 | 8,10 | 8,80 | 5 | 3.127.900 |
| 13/7/2005 | 8,85 | 8,85 | 0,00% | 8,85 | 8,85 | 8,85 | 8,70 | 8,90 | 1 | 1.416.000 |
| 12/7/2005 | 9,00 | 8,85 | -3,28% | 8,85 | 9,00 | 8,87 | 8,60 | 8,85 | 2 | 2.397.000 |
| 11/7/2005 | 8,70 | 9,15 | +8,93% | 8,70 | 9,15 | 8,73 | 8,50 | 9,00 | 4 | 1.048.500 |
| 8/7/2005 | 8,45 | 8,40 | -1,75% | 8,40 | 8,55 | 8,50 | 8,00 | 8,69 | 3 | 425.000 |
| 7/7/2005 | 8,55 | 8,55 | +0,47% | 8,55 | 8,55 | 8,55 | 7,20 | 8,69 | 1 | 85.500 |
| 6/7/2005 | 8,78 | 8,51 | -5,44% | 8,51 | 8,78 | 8,65 | 8,51 | 8,70 | 3 | 1.298.100 |
| 5/7/2005 | 9,20 | 9,00 | -2,17% | 8,99 | 9,20 | 9,05 | 8,51 | 9,00 | 4 | 3.077.700 |
| 4/7/2005 | 8,40 | 9,20 | +8,24% | 8,40 | 9,20 | 8,72 | 6,50 | 9,20 | 4 | 349.000 |
| 1/7/2005 | 8,50 | 8,50 | +1,19% | 8,50 | 8,50 | 8,50 | 6,50 | 9,20 | 1 | 85.000 |
| 30/6/2005 | 8,40 | 8,40 | 0,00% | 8,01 | 8,40 | 8,37 | 6,30 | 8,40 | 4 | 1.256.100 |
| 29/6/2005 | 8,21 | 8,40 | +1,82% | 8,20 | 8,40 | 8,20 | 8,00 | 8,40 | 18 | 59.001.000 |
| 28/6/2005 | 8,20 | 8,25 | -0,84% | 8,00 | 8,25 | 8,18 | 7,00 | 8,35 | 8 | 36.597.000 |
| 27/6/2005 | 8,50 | 8,32 | +0,24% | 8,32 | 8,50 | 8,40 | 8,00 | 8,50 | 5 | 1.260.400 |
| 24/6/2005 | 8,40 | 8,30 | -0,60% | 8,30 | 8,40 | 8,36 | 8,00 | 9,20 | 5 | 920.000 |
| 23/6/2005 | 8,41 | 8,35 | +0,60% | 8,35 | 8,50 | 8,40 | 8,30 | 8,50 | 4 | 672.100 |
| 22/6/2005 | 8,40 | 8,30 | -0,95% | 8,20 | 8,40 | 8,30 | 8,10 | 8,40 | 8 | 1.826.800 |
| 21/6/2005 | 8,38 | 8,38 | -0,83% | 8,38 | 8,38 | 8,38 | 8,00 | 8,40 | 1 | 83.800 |
| 20/6/2005 | 8,50 | 8,45 | -2,87% | 8,45 | 8,50 | 8,47 | 8,10 | 8,50 | 2 | 169.500 |
| 17/6/2005 | 8,85 | 8,70 | -3,23% | 8,70 | 8,85 | 8,70 | 8,21 | 8,97 | 3 | 18.108.000 |
| 16/6/2005 | 8,99 | 8,99 | -0,11% | 8,99 | 8,99 | 8,99 | 8,20 | 8,99 | 1 | 89.900 |
| 15/6/2005 | 8,99 | 9,00 | +1,24% | 8,99 | 9,40 | 9,04 | 8,20 | 8,99 | 11 | 2.440.800 |
| 14/6/2005 | 8,60 | 8,89 | -1,00% | 8,60 | 8,89 | 8,81 | 8,21 | 8,89 | 3 | 441.600 |
| 13/6/2005 | 8,99 | 8,98 | +0,34% | 8,81 | 8,99 | 8,85 | 8,00 | 8,98 | 3 | 1.150.600 |
| 10/6/2005 | 8,95 | 8,95 | 0,00% | 8,95 | 8,95 | 8,95 | 8,45 | 8,95 | 1 | 89.500 |
| 9/6/2005 | 8,95 | 8,95 | 0,00% | 8,95 | 8,95 | 8,95 | 8,51 | 8,99 | 1 | 179.000 |
| 8/6/2005 | 8,95 | 8,95 | -0,44% | 8,95 | 8,95 | 8,95 | 8,00 | 8,97 | 1 | 89.500 |
| 7/6/2005 | 9,01 | 8,99 | -0,88% | 8,99 | 9,01 | 8,99 | 8,51 | 8,99 | 2 | 8.810.400 |
| 6/6/2005 | 9,10 | 9,07 | -4,63% | 9,07 | 9,10 | 9,09 | 9,01 | 9,07 | 9 | 5.731.200 |
| 3/6/2005 | 9,79 | 9,51 | -2,96% | 9,51 | 9,79 | 9,76 | 9,05 | 9,66 | 3 | 1.074.100 |
| 2/6/2005 | 9,70 | 9,80 | 0,00% | 9,70 | 9,80 | 9,71 | 9,35 | 9,80 | 4 | 1.360.000 |
| 1/6/2005 | 9,80 | 9,80 | -0,41% | 9,80 | 9,80 | 9,80 | 9,26 | 9,79 | 1 | 98.000 |
| 31/5/2005 | 9,51 | 9,84 | -0,61% | 9,05 | 9,84 | 9,69 | 9,50 | 9,80 | 8 | 49.555.900 |
| 30/5/2005 | 9,90 | 9,90 | -1,00% | 9,90 | 9,90 | 9,90 | 9,01 | 9,74 | 1 | 198.000 |
| 27/5/2005 | 10,00 | 10,00 | -0,50% | 10,00 | 10,00 | 10,00 | 1,00 | 10,00 | 1 | 100.000 |
| 25/5/2005 | 10,05 | 10,05 | -0,30% | 10,05 | 10,05 | 10,05 | 0,00 | 10,05 | 1 | 100.500 |
| 24/5/2005 | 10,10 | 10,08 | -0,20% | 10,08 | 10,10 | 10,09 | 9,50 | 10,08 | 2 | 1.211.600 |
| 23/5/2005 | 10,10 | 10,10 | 0,00% | 10,10 | 10,10 | 10,10 | 8,00 | 10,10 | 1 | 303.000 |
| 20/5/2005 | 10,10 | 10,10 | +1,00% | 10,10 | 10,10 | 10,10 | 9,50 | 10,08 | 1 | 202.000 |
| 19/5/2005 | 10,00 | 10,00 | 0,00% | 9,60 | 10,00 | 9,80 | 0,00 | 10,00 | 5 | 882.000 |
| 18/5/2005 | 9,51 | 10,00 | 0,00% | 9,51 | 10,00 | 9,84 | 9,60 | 10,00 | 7 | 787.200 |
| 17/5/2005 | 10,00 | 10,00 | -2,34% | 9,90 | 10,15 | 9,99 | 10,00 | 10,17 | 20 | 21.799.500 |
| 16/5/2005 | 9,90 | 10,24 | -0,87% | 9,90 | 10,28 | 10,16 | 10,01 | 10,24 | 4 | 406.600 |
| 13/5/2005 | 10,45 | 10,33 | -1,05% | 10,20 | 10,45 | 10,31 | 9,90 | 10,33 | 7 | 1.444.300 |
| 12/5/2005 | 10,99 | 10,44 | -8,02% | 10,01 | 11,20 | 10,70 | 10,00 | 10,45 | 40 | 41.865.700 |
| 11/5/2005 | 11,35 | 11,35 | -0,44% | 11,35 | 11,35 | 11,35 | 10,50 | 11,39 | 1 | 113.500 |
| 10/5/2005 | 12,00 | 11,40 | -5,00% | 11,00 | 12,00 | 11,39 | 11,20 | 11,40 | 21 | 18.909.400 |
| 9/5/2005 | 11,35 | 12,00 | +0,84% | 11,35 | 12,00 | 11,95 | 11,51 | 12,15 | 5 | 2.631.000 |
| 6/5/2005 | 12,05 | 11,90 | -0,83% | 11,90 | 12,05 | 11,98 | 11,50 | 11,90 | 4 | 1.678.500 |
| 5/5/2005 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 10,50 | 12,00 | 3 | 2.400.000 |
| 4/5/2005 | 12,00 | 12,00 | 0,00% | 12,00 | 12,24 | 12,00 | 12,00 | 12,25 | 10 | 280.442.400 |
| 3/5/2005 | 12,00 | 12,00 | -3,23% | 12,00 | 12,00 | 12,00 | 11,51 | 12,00 | 3 | 360.000 |
| 2/5/2005 | 12,40 | 12,40 | -0,72% | 12,40 | 12,40 | 12,40 | 10,50 | 12,44 | 1 | 124.000 |
| 29/4/2005 | 12,50 | 12,49 | +4,08% | 11,35 | 12,50 | 11,70 | 11,50 | 12,44 | 11 | 3.044.100 |
| 28/4/2005 | 12,60 | 12,00 | -6,25% | 11,81 | 12,60 | 11,89 | 11,81 | 12,30 | 11 | 41.976.200 |
| 27/4/2005 | 12,30 | 12,80 | +3,73% | 12,30 | 12,89 | 12,37 | 12,10 | 12,75 | 7 | 2.474.900 |
| 26/4/2005 | 12,34 | 12,34 | 0,00% | 12,34 | 12,34 | 12,34 | 12,00 | 12,33 | 1 | 617.000 |
| 25/4/2005 | 12,20 | 12,34 | +1,98% | 12,20 | 12,34 | 12,31 | 11,90 | 12,34 | 3 | 1.109.200 |
| 22/4/2005 | 12,01 | 12,10 | 0,00% | 12,01 | 12,10 | 12,09 | 11,80 | 12,10 | 6 | 3.145.100 |
| 20/4/2005 | 12,20 | 12,10 | -0,82% | 12,01 | 12,35 | 12,10 | 12,10 | 12,20 | 10 | 51.923.800 |
| 19/4/2005 | 12,10 | 12,20 | +1,67% | 12,00 | 12,20 | 12,07 | 12,20 | 12,38 | 6 | 2.657.000 |
| 18/4/2005 | 12,30 | 12,00 | 0,00% | 12,00 | 12,30 | 12,00 | 12,00 | 12,20 | 9 | 23.283.000 |
| 15/4/2005 | 12,20 | 12,00 | 0,00% | 12,00 | 12,30 | 12,01 | 12,00 | 12,40 | 7 | 7.690.000 |
| 14/4/2005 | 12,69 | 12,00 | -5,81% | 12,00 | 12,69 | 12,00 | 12,00 | 12,45 | 9 | 13.566.900 |
| 13/4/2005 | 12,50 | 12,74 | -1,47% | 12,15 | 12,75 | 12,17 | 12,20 | 12,75 | 5 | 12.415.400 |
| 12/4/2005 | 12,60 | 12,93 | -0,54% | 12,31 | 12,93 | 12,58 | 12,06 | 12,90 | 9 | 6.793.400 |
| 11/4/2005 | 12,20 | 13,00 | +1,96% | 12,20 | 13,00 | 12,59 | 11,80 | 12,60 | 3 | 629.800 |
| 8/4/2005 | 12,75 | 12,75 | +0,39% | 12,50 | 12,75 | 12,72 | 11,81 | 12,75 | 4 | 4.580.500 |
| 7/4/2005 | 13,00 | 12,70 | -1,85% | 12,51 | 13,48 | 12,60 | 12,70 | 12,80 | 12 | 7.310.800 |
| 6/4/2005 | 12,50 | 12,94 | +1,25% | 12,10 | 13,20 | 12,77 | 11,80 | 12,95 | 42 | 139.882.800 |
| 5/4/2005 | 12,80 | 12,78 | -0,16% | 12,70 | 12,80 | 12,77 | 12,20 | 12,70 | 3 | 3.066.000 |
| 4/4/2005 | 12,81 | 12,80 | -1,54% | 12,80 | 12,81 | 12,80 | 11,80 | 13,00 | 2 | 1.280.800 |
| 1/4/2005 | 12,95 | 13,00 | +0,39% | 12,95 | 13,03 | 12,99 | 11,85 | 13,00 | 11 | 10.394.800 |
| 31/3/2005 | 12,72 | 12,95 | +0,78% | 12,50 | 13,03 | 12,74 | 12,40 | 12,95 | 8 | 2.039.200 |
| 30/3/2005 | 13,03 | 12,85 | +1,18% | 12,85 | 13,03 | 12,86 | 12,30 | 12,95 | 3 | 3.343.800 |
| 29/3/2005 | 12,60 | 12,70 | -1,55% | 12,60 | 12,70 | 12,62 | 12,00 | 12,70 | 2 | 631.000 |
| 28/3/2005 | 12,85 | 12,90 | 0,00% | 12,80 | 13,03 | 12,81 | 12,61 | 12,90 | 14 | 59.329.000 |
| 24/3/2005 | 13,10 | 12,90 | +3,20% | 12,90 | 13,69 | 12,97 | 12,82 | 13,19 | 9 | 7.003.800 |
| 23/3/2005 | 12,98 | 12,50 | -3,85% | 12,50 | 12,98 | 12,55 | 12,20 | 12,70 | 5 | 1.255.200 |
| 22/3/2005 | 13,04 | 13,00 | -0,31% | 12,60 | 13,80 | 12,99 | 11,80 | 13,00 | 28 | 32.232.200 |
| 21/3/2005 | 12,87 | 13,04 | +0,69% | 12,87 | 13,27 | 13,03 | 12,80 | 13,04 | 16 | 12.772.800 |
| 18/3/2005 | 12,40 | 12,95 | +3,85% | 12,31 | 12,95 | 12,49 | 12,43 | 12,95 | 16 | 18.618.200 |
| 17/3/2005 | 12,30 | 12,47 | +1,80% | 12,30 | 12,47 | 12,31 | 12,31 | 12,47 | 10 | 76.951.400 |
| 16/3/2005 | 11,80 | 12,25 | -0,33% | 11,80 | 12,25 | 12,17 | 12,01 | 12,47 | 10 | 7.426.800 |
| 15/3/2005 | 12,47 | 12,29 | +0,74% | 11,80 | 12,47 | 12,06 | 11,85 | 12,30 | 14 | 6.999.500 |
| 14/3/2005 | 12,20 | 12,20 | +0,83% | 12,20 | 12,20 | 12,20 | 11,20 | 12,45 | 3 | 1.952.000 |
| 11/3/2005 | 12,10 | 12,10 | 0,00% | 12,10 | 12,10 | 12,10 | 11,80 | 12,45 | 1 | 121.000 |
| 10/3/2005 | 12,20 | 12,10 | +1,26% | 12,00 | 12,20 | 12,16 | 12,00 | 12,46 | 5 | 3.649.000 |
| 9/3/2005 | 12,35 | 11,95 | -2,05% | 11,95 | 12,49 | 12,01 | 11,95 | 12,00 | 8 | 52.607.400 |
| 8/3/2005 | 12,00 | 12,20 | -0,41% | 12,00 | 12,20 | 12,02 | 12,01 | 12,20 | 14 | 22.490.000 |
| 7/3/2005 | 12,20 | 12,25 | +0,41% | 11,90 | 12,25 | 12,10 | 12,00 | 12,25 | 10 | 5.810.500 |
| 4/3/2005 | 12,49 | 12,20 | -2,32% | 12,00 | 12,49 | 12,19 | 12,20 | 12,45 | 10 | 7.441.200 |
| 3/3/2005 | 12,49 | 12,49 | +2,88% | 12,20 | 12,49 | 12,33 | 12,01 | 12,35 | 9 | 13.324.700 |
| 2/3/2005 | 12,00 | 12,14 | -1,30% | 12,00 | 12,14 | 12,00 | 11,81 | 12,14 | 14 | 79.441.400 |
| 1/3/2005 | 12,60 | 12,30 | -1,52% | 12,00 | 12,80 | 12,48 | 12,10 | 12,30 | 17 | 138.495.600 |
| 28/2/2005 | 11,68 | 12,49 | +6,93% | 11,68 | 12,50 | 11,88 | 11,90 | 12,77 | 26 | 15.802.600 |
| 25/2/2005 | 11,45 | 11,68 | +5,23% | 10,95 | 11,79 | 11,32 | 11,10 | 11,87 | 15 | 13.708.200 |
| 24/2/2005 | 11,36 | 11,10 | -0,89% | 11,00 | 11,46 | 11,11 | 11,10 | 11,30 | 21 | 15.777.100 |
| 23/2/2005 | 11,10 | 11,20 | +3,42% | 11,00 | 11,36 | 11,16 | 11,15 | 11,20 | 26 | 10.944.900 |
| 22/2/2005 | 10,60 | 10,83 | +2,17% | 10,60 | 11,17 | 10,82 | 10,83 | 10,99 | 23 | 76.555.400 |
| 21/2/2005 | 10,79 | 10,60 | -0,93% | 10,60 | 10,79 | 10,67 | 10,60 | 10,79 | 6 | 3.734.500 |
| 18/2/2005 | 10,70 | 10,70 | -1,20% | 10,61 | 10,70 | 10,65 | 10,60 | 10,82 | 10 | 66.990.600 |
| 17/2/2005 | 10,84 | 10,83 | -0,18% | 10,70 | 10,84 | 10,80 | 10,70 | 10,83 | 3 | 15.336.600 |
| 16/2/2005 | 10,70 | 10,85 | +1,40% | 10,70 | 10,85 | 10,70 | 10,71 | 10,89 | 5 | 2.783.500 |
| 15/2/2005 | 10,70 | 10,70 | -0,93% | 10,70 | 10,85 | 10,72 | 10,70 | 10,75 | 13 | 16.086.900 |
| 14/2/2005 | 10,70 | 10,80 | +0,93% | 10,68 | 10,80 | 10,69 | 10,68 | 10,80 | 5 | 8.766.700 |
| 11/2/2005 | 10,89 | 10,70 | -1,74% | 10,60 | 10,89 | 10,61 | 10,60 | 10,88 | 8 | 3.608.100 |
| 10/2/2005 | 10,88 | 10,89 | -0,09% | 10,88 | 10,90 | 10,89 | 10,61 | 10,90 | 4 | 1.525.700 |
| 9/2/2005 | 10,98 | 10,90 | +1,87% | 10,70 | 10,98 | 10,75 | 10,71 | 10,90 | 5 | 1.505.000 |
| 4/2/2005 | 10,70 | 10,70 | 0,00% | 10,68 | 10,70 | 10,69 | 10,60 | 10,69 | 10 | 18.724.400 |
| 3/2/2005 | 10,80 | 10,70 | -0,19% | 10,70 | 10,80 | 10,70 | 10,62 | 10,70 | 6 | 21.831.000 |
| 2/2/2005 | 10,50 | 10,72 | -0,56% | 10,50 | 10,72 | 10,69 | 10,72 | 10,80 | 19 | 78.212.500 |
| 1/2/2005 | 10,70 | 10,78 | +1,70% | 10,31 | 10,80 | 10,66 | 10,59 | 10,79 | 9 | 8.322.400 |
| 31/1/2005 | 10,60 | 10,60 | 0,00% | 10,51 | 10,80 | 10,59 | 10,50 | 10,60 | 18 | 39.940.800 |
| 28/1/2005 | 10,50 | 10,60 | 0,00% | 10,30 | 10,60 | 10,42 | 10,35 | 10,60 | 7 | 12.824.000 |
| 27/1/2005 | 10,50 | 10,60 | 0,00% | 10,40 | 10,60 | 10,55 | 10,30 | 10,60 | 11 | 12.555.000 |
| 26/1/2005 | 10,40 | 10,60 | +2,91% | 10,40 | 10,65 | 10,49 | 10,50 | 10,60 | 18 | 19.204.000 |
| 24/1/2005 | 10,35 | 10,30 | -1,44% | 10,30 | 10,35 | 10,30 | 10,22 | 10,30 | 4 | 1.751.500 |
| 21/1/2005 | 10,30 | 10,45 | +1,46% | 10,30 | 10,45 | 10,30 | 10,30 | 10,45 | 17 | 51.722.500 |
| 20/1/2005 | 10,12 | 10,30 | 0,00% | 10,00 | 10,30 | 10,29 | 10,30 | 10,60 | 18 | 68.677.200 |
| 19/1/2005 | 10,40 | 10,30 | -1,90% | 10,30 | 10,48 | 10,35 | 10,18 | 10,30 | 8 | 6.314.600 |
| 18/1/2005 | 10,50 | 10,50 | +0,29% | 10,50 | 10,50 | 10,50 | 10,19 | 10,50 | 1 | 105.000 |
| 17/1/2005 | 10,49 | 10,47 | -0,29% | 10,47 | 10,49 | 10,47 | 10,11 | 10,40 | 2 | 83.969.800 |
| 14/1/2005 | 10,30 | 10,50 | +0,96% | 10,25 | 10,50 | 10,30 | 10,30 | 10,65 | 11 | 9.271.800 |
| 13/1/2005 | 10,30 | 10,40 | +0,19% | 10,30 | 10,50 | 10,39 | 10,41 | 10,49 | 10 | 12.578.200 |
| 12/1/2005 | 10,25 | 10,38 | -0,19% | 10,21 | 10,39 | 10,35 | 10,23 | 10,39 | 6 | 3.107.800 |
| 11/1/2005 | 10,40 | 10,40 | -0,95% | 10,40 | 10,40 | 10,40 | 10,10 | 10,50 | 2 | 1.144.000 |
| 10/1/2005 | 10,50 | 10,50 | +0,10% | 10,50 | 10,50 | 10,50 | 10,10 | 10,49 | 6 | 1.470.000 |
| 7/1/2005 | 10,39 | 10,49 | +0,96% | 10,20 | 10,99 | 10,47 | 10,21 | 10,49 | 16 | 18.009.400 |
| 6/1/2005 | 10,39 | 10,39 | 0,00% | 10,39 | 10,39 | 10,39 | 10,22 | 10,40 | 1 | 1.039.000 |
| 5/1/2005 | 10,39 | 10,39 | -0,86% | 10,39 | 10,39 | 10,39 | 10,22 | 10,40 | 1 | 1.350.700 |
| 4/1/2005 | 10,50 | 10,48 | -2,87% | 10,45 | 10,50 | 10,48 | 10,23 | 10,48 | 6 | 2.620.100 |
| 3/1/2005 | 10,20 | 10,79 | +4,96% | 10,20 | 10,99 | 10,52 | 10,20 | 10,69 | 7 | 1.683.500 |
| 30/12/2004 | 10,19 | 10,28 | +0,88% | 10,01 | 10,30 | 10,17 | 10,01 | 10,28 | 11 | 7.328.600 |
| 29/12/2004 | 10,00 | 10,19 | -0,10% | 10,00 | 10,20 | 10,10 | 10,10 | 10,19 | 8 | 8.585.900 |
| 28/12/2004 | 9,90 | 10,20 | +3,03% | 9,90 | 10,20 | 9,94 | 10,00 | 10,20 | 13 | 13.220.500 |
| 27/12/2004 | 9,99 | 9,90 | -1,00% | 9,90 | 10,10 | 9,98 | 9,00 | 9,90 | 12 | 5.193.900 |
| 23/12/2004 | 10,05 | 10,00 | 0,00% | 10,00 | 10,05 | 10,01 | 9,99 | 10,00 | 4 | 1.201.600 |
| 22/12/2004 | 10,20 | 10,00 | -0,89% | 10,00 | 10,20 | 10,14 | 9,99 | 10,20 | 20 | 14.813.000 |
| 21/12/2004 | 10,00 | 10,09 | +0,90% | 10,00 | 10,20 | 10,05 | 9,80 | 10,10 | 4 | 2.212.800 |
| 20/12/2004 | 10,10 | 10,00 | 0,00% | 10,00 | 10,10 | 10,01 | 9,70 | 10,00 | 5 | 2.104.000 |
| 17/12/2004 | 10,19 | 10,00 | -1,86% | 10,00 | 10,19 | 10,03 | 10,00 | 10,10 | 6 | 1.203.800 |
| 16/12/2004 | 10,20 | 10,19 | +1,90% | 10,00 | 10,20 | 10,00 | 10,00 | 10,19 | 14 | 144.010.000 |
| 15/12/2004 | 10,29 | 10,00 | -2,91% | 10,00 | 10,29 | 10,00 | 10,00 | 10,29 | 12 | 222.368.400 |
| 14/12/2004 | 10,40 | 10,30 | 0,00% | 10,15 | 10,40 | 10,24 | 10,02 | 10,29 | 6 | 2.664.500 |
| 13/12/2004 | 10,49 | 10,30 | -1,90% | 9,96 | 10,49 | 9,99 | 9,95 | 10,30 | 14 | 157.958.500 |
| 10/12/2004 | 9,96 | 10,50 | +5,53% | 9,93 | 10,50 | 9,96 | 10,10 | 10,49 | 11 | 202.927.300 |
| 9/12/2004 | 10,00 | 9,95 | -2,36% | 9,93 | 10,20 | 10,02 | 9,80 | 10,00 | 52 | 730.593.100 |
| 8/12/2004 | 10,00 | 10,19 | +1,90% | 9,81 | 10,40 | 9,86 | 9,90 | 10,18 | 11 | 8.185.100 |
| 7/12/2004 | 9,90 | 10,00 | 0,00% | 9,80 | 10,16 | 9,89 | 9,82 | 10,15 | 9 | 4.850.600 |
| 6/12/2004 | 9,80 | 10,00 | +2,04% | 9,80 | 10,20 | 9,98 | 10,00 | 10,18 | 25 | 251.117.500 |
| 3/12/2004 | 10,40 | 9,80 | -2,00% | 9,70 | 10,40 | 9,80 | 9,60 | 9,98 | 49 | 153.530.400 |
| 2/12/2004 | 10,30 | 10,00 | -0,50% | 10,00 | 10,30 | 10,12 | 9,95 | 10,04 | 19 | 19.234.200 |
| 1/12/2004 | 10,25 | 10,05 | -1,18% | 9,80 | 10,50 | 9,97 | 9,80 | 10,05 | 113 | 559.817.900 |
| 30/11/2004 | 10,30 | 10,17 | +0,89% | 10,00 | 10,30 | 10,10 | 10,00 | 10,17 | 6 | 2.425.700 |
| 29/11/2004 | 10,20 | 10,08 | +1,00% | 9,71 | 10,20 | 10,06 | 9,71 | 10,10 | 18 | 13.883.100 |
| 26/11/2004 | 9,50 | 9,98 | +4,83% | 9,32 | 9,98 | 9,64 | 9,51 | 9,98 | 38 | 22.759.600 |
| 25/11/2004 | 9,50 | 9,52 | +1,38% | 9,30 | 10,00 | 9,60 | 9,51 | 9,60 | 23 | 26.705.200 |
| 24/11/2004 | 9,39 | 9,39 | 0,00% | 9,30 | 9,80 | 9,42 | 9,21 | 9,39 | 23 | 20.538.400 |
| 23/11/2004 | 9,39 | 9,39 | -0,11% | 9,39 | 9,39 | 9,39 | 9,00 | 9,39 | 1 | 469.500 |
| 22/11/2004 | 9,30 | 9,40 | +1,08% | 9,30 | 9,40 | 9,31 | 9,30 | 9,39 | 11 | 7.916.800 |
| 19/11/2004 | 9,40 | 9,30 | +0,11% | 9,20 | 9,40 | 9,23 | 9,00 | 9,40 | 7 | 5.817.600 |
| 18/11/2004 | 9,30 | 9,29 | -0,11% | 9,29 | 9,30 | 9,29 | 9,30 | 9,40 | 4 | 14.414.500 |
| 17/11/2004 | 9,50 | 9,30 | -0,96% | 9,10 | 9,50 | 9,35 | 9,20 | 9,45 | 17 | 20.482.300 |
| 16/11/2004 | 9,40 | 9,39 | 0,00% | 9,25 | 9,70 | 9,47 | 9,10 | 9,39 | 18 | 22.461.900 |
| 12/11/2004 | 9,39 | 9,39 | -0,11% | 9,20 | 9,39 | 9,35 | 9,20 | 9,39 | 4 | 561.500 |
| 11/11/2004 | 9,40 | 9,40 | +0,53% | 9,30 | 9,50 | 9,39 | 9,20 | 9,40 | 12 | 34.197.500 |
| 10/11/2004 | 9,40 | 9,35 | +2,75% | 9,35 | 9,40 | 9,35 | 9,10 | 9,35 | 2 | 1.029.000 |
| 9/11/2004 | 9,10 | 9,10 | +0,55% | 9,10 | 9,35 | 9,11 | 8,75 | 9,39 | 9 | 4.281.900 |
| 8/11/2004 | 9,40 | 9,05 | -0,55% | 9,05 | 9,40 | 9,18 | 9,05 | 9,20 | 20 | 12.307.500 |
| 5/11/2004 | 9,08 | 9,10 | +1,11% | 8,80 | 10,10 | 9,25 | 9,00 | 9,10 | 51 | 41.477.400 |
| 4/11/2004 | 8,55 | 9,00 | +5,88% | 8,55 | 9,10 | 8,89 | 9,00 | 9,07 | 49 | 163.611.200 |
| 3/11/2004 | 8,50 | 8,50 | +0,83% | 8,45 | 8,50 | 8,49 | 8,45 | 8,55 | 5 | 17.845.000 |
| 1/11/2004 | 8,43 | 8,43 | -0,82% | 8,43 | 8,43 | 8,43 | 8,27 | 8,45 | 1 | 421.500 |
| 29/10/2004 | 8,50 | 8,50 | +0,12% | 8,50 | 8,50 | 8,50 | 8,26 | 8,50 | 5 | 5.950.000 |
| 28/10/2004 | 8,50 | 8,49 | -0,12% | 8,49 | 8,50 | 8,49 | 8,05 | 8,49 | 2 | 934.900 |
| 27/10/2004 | 8,50 | 8,50 | 0,00% | 8,50 | 8,50 | 8,50 | 8,01 | 8,50 | 2 | 2.805.000 |
| 26/10/2004 | 8,50 | 8,50 | 0,00% | 8,50 | 8,50 | 8,50 | 8,00 | 8,50 | 3 | 1.700.000 |
| 25/10/2004 | 8,52 | 8,50 | -0,12% | 8,50 | 8,52 | 8,51 | 8,05 | 8,74 | 3 | 2.129.400 |
| 22/10/2004 | 8,50 | 8,51 | +0,12% | 8,50 | 8,51 | 8,50 | 8,51 | 8,60 | 3 | 7.905.200 |
| 21/10/2004 | 8,50 | 8,50 | -2,19% | 8,50 | 8,55 | 8,50 | 8,30 | 8,50 | 7 | 37.663.500 |
| 20/10/2004 | 8,69 | 8,69 | -0,11% | 8,69 | 8,69 | 8,69 | 8,35 | 8,70 | 1 | 86.900 |
| 19/10/2004 | 8,40 | 8,70 | +2,35% | 8,40 | 8,70 | 8,55 | 8,50 | 8,70 | 2 | 171.000 |
| 18/10/2004 | 8,50 | 8,50 | -3,41% | 8,50 | 8,50 | 8,50 | 8,50 | 8,70 | 5 | 8.500.000 |
| 15/10/2004 | 8,55 | 8,80 | +3,53% | 8,41 | 8,80 | 8,60 | 8,21 | 8,80 | 20 | 25.039.700 |
| 14/10/2004 | 8,50 | 8,50 | -1,16% | 8,50 | 8,52 | 8,50 | 8,45 | 8,59 | 5 | 935.600 |
| 13/10/2004 | 8,60 | 8,60 | 0,00% | 8,60 | 8,60 | 8,60 | 8,41 | 8,60 | 1 | 258.000 |
| 11/10/2004 | 8,50 | 8,60 | +1,18% | 8,50 | 8,60 | 8,58 | 8,50 | 8,90 | 2 | 515.000 |
| 8/10/2004 | 8,50 | 8,50 | +1,19% | 8,50 | 8,50 | 8,50 | 8,30 | 8,45 | 1 | 1.020.000 |
| 7/10/2004 | 8,50 | 8,40 | +2,44% | 8,30 | 8,50 | 8,37 | 8,30 | 8,60 | 5 | 2.010.700 |
| 6/10/2004 | 8,21 | 8,20 | -0,12% | 8,20 | 8,21 | 8,20 | 7,90 | 8,30 | 7 | 3.362.100 |
| 5/10/2004 | 8,45 | 8,21 | 0,00% | 8,20 | 8,45 | 8,21 | 8,00 | 8,25 | 9 | 5.507.300 |
| 4/10/2004 | 8,25 | 8,21 | +0,12% | 8,20 | 8,30 | 8,23 | 8,03 | 8,21 | 15 | 6.835.500 |
| 1/10/2004 | 8,50 | 8,20 | +0,12% | 8,00 | 8,57 | 8,31 | 8,00 | 8,19 | 19 | 15.878.600 |
| 30/9/2004 | 7,95 | 8,19 | +7,06% | 7,24 | 8,50 | 8,27 | 7,60 | 8,19 | 53 | 708.749.200 |
| 29/9/2004 | 7,95 | 7,65 | -0,52% | 7,40 | 8,40 | 7,54 | 7,52 | 7,79 | 22 | 11.466.000 |
| 28/9/2004 | 7,65 | 7,69 | +0,52% | 7,20 | 7,70 | 7,48 | 7,35 | 7,70 | 26 | 39.224.100 |
| 27/9/2004 | 7,60 | 7,65 | +0,66% | 7,60 | 7,89 | 7,64 | 7,26 | 7,65 | 11 | 34.098.900 |
| 24/9/2004 | 7,40 | 7,60 | +5,12% | 7,40 | 8,20 | 7,61 | 7,23 | 7,60 | 9 | 1.447.600 |
| 23/9/2004 | 7,23 | 7,23 | +0,42% | 7,23 | 7,23 | 7,23 | 7,24 | 7,47 | 3 | 649.400 |
| 22/9/2004 | 7,29 | 7,20 | +1,27% | 7,20 | 7,30 | 7,28 | 7,20 | 7,49 | 5 | 5.971.600 |
| 21/9/2004 | 7,30 | 7,11 | -3,92% | 7,05 | 7,30 | 7,24 | 7,11 | 7,30 | 6 | 2.461.800 |
| 20/9/2004 | 7,30 | 7,40 | +4,23% | 7,30 | 7,49 | 7,32 | 7,22 | 7,40 | 13 | 52.760.900 |
| 17/9/2004 | 7,10 | 7,10 | +1,43% | 7,10 | 7,10 | 7,10 | 7,10 | 7,29 | 2 | 499.800 |
| 16/9/2004 | 6,86 | 7,00 | 0,00% | 6,80 | 7,00 | 6,88 | 7,00 | 7,20 | 8 | 11.704.400 |
| 15/9/2004 | 7,00 | 7,00 | 0,00% | 7,00 | 7,01 | 7,00 | 7,00 | 7,30 | 4 | 10.505.000 |
| 14/9/2004 | 7,01 | 7,00 | 0,00% | 6,81 | 7,05 | 6,90 | 6,88 | 7,05 | 14 | 14.775.300 |
| 13/9/2004 | 7,15 | 7,00 | -1,41% | 7,00 | 7,15 | 7,07 | 6,80 | 7,00 | 7 | 5.096.200 |
| 10/9/2004 | 7,20 | 7,10 | -0,70% | 7,10 | 7,20 | 7,13 | 7,00 | 7,30 | 3 | 214.100 |
| 9/9/2004 | 7,16 | 7,15 | -0,69% | 7,15 | 7,16 | 7,15 | 7,05 | 7,30 | 2 | 715.100 |
| 8/9/2004 | 7,30 | 7,20 | 0,00% | 7,20 | 7,30 | 7,25 | 7,10 | 7,30 | 4 | 7.540.000 |
| 6/9/2004 | 7,20 | 7,20 | +0,28% | 7,20 | 7,20 | 7,20 | 7,00 | 7,30 | 1 | 720.000 |
| 3/9/2004 | 7,18 | 7,18 | 0,00% | 7,18 | 7,18 | 7,18 | 7,05 | 7,35 | 2 | 215.400 |
| 2/9/2004 | 7,00 | 7,18 | -1,51% | 7,00 | 7,18 | 7,13 | 6,90 | 7,29 | 5 | 16.555.000 |
| 1/9/2004 | 7,00 | 7,29 | +1,96% | 6,90 | 7,29 | 7,00 | 6,90 | 7,40 | 5 | 1.961.800 |
| 31/8/2004 | 7,20 | 7,15 | -1,52% | 7,15 | 7,20 | 7,15 | 6,90 | 7,30 | 2 | 787.000 |
| 30/8/2004 | 7,26 | 7,26 | +0,14% | 7,26 | 7,26 | 7,26 | 6,90 | 7,30 | 2 | 1.016.400 |
| 27/8/2004 | 7,25 | 7,25 | 0,00% | 7,25 | 7,25 | 7,25 | 6,95 | 7,25 | 2 | 3.697.500 |
| 26/8/2004 | 7,25 | 7,25 | 0,00% | 7,25 | 7,25 | 7,25 | 7,24 | 7,25 | 3 | 2.175.000 |
| 25/8/2004 | 7,20 | 7,25 | +0,69% | 7,20 | 7,25 | 7,23 | 6,90 | 7,25 | 6 | 2.316.000 |
| 24/8/2004 | 7,20 | 7,20 | 0,00% | 7,20 | 7,20 | 7,20 | 6,90 | 7,20 | 2 | 3.960.000 |
| 23/8/2004 | 7,20 | 7,20 | -1,37% | 7,20 | 7,20 | 7,20 | 6,91 | 7,20 | 1 | 1.440.000 |
| 20/8/2004 | 7,20 | 7,30 | 0,00% | 7,20 | 7,30 | 7,27 | 7,15 | 7,30 | 4 | 3.129.000 |
| 19/8/2004 | 7,30 | 7,30 | +1,67% | 7,30 | 7,31 | 7,30 | 7,05 | 7,40 | 9 | 10.955.000 |
| 18/8/2004 | 7,18 | 7,18 | 0,00% | 7,18 | 7,18 | 7,18 | 7,00 | 7,24 | 1 | 718.000 |
| 17/8/2004 | 7,20 | 7,18 | -2,84% | 7,15 | 7,20 | 7,15 | 6,81 | 7,30 | 3 | 1.573.800 |
| 16/8/2004 | 7,25 | 7,39 | +1,93% | 7,25 | 7,39 | 7,30 | 6,81 | 7,45 | 8 | 9.420.600 |
| 13/8/2004 | 7,25 | 7,25 | -3,20% | 7,25 | 7,25 | 7,25 | 6,83 | 7,25 | 1 | 72.500 |
| 12/8/2004 | 7,49 | 7,49 | -0,13% | 7,49 | 7,49 | 7,49 | 6,90 | 7,49 | 1 | 74.900 |
| 11/8/2004 | 7,98 | 7,50 | -0,92% | 7,40 | 7,98 | 7,49 | 6,90 | 7,49 | 8 | 5.248.500 |
| 10/8/2004 | 7,56 | 7,57 | +0,13% | 7,56 | 7,57 | 7,56 | 7,00 | 7,69 | 2 | 302.500 |
| 9/8/2004 | 7,30 | 7,56 | +3,56% | 7,30 | 7,56 | 7,34 | 7,00 | 7,58 | 3 | 1.396.000 |
| 6/8/2004 | 7,30 | 7,30 | 0,00% | 7,00 | 7,30 | 7,26 | 6,90 | 7,30 | 6 | 6.613.000 |
| 5/8/2004 | 7,20 | 7,30 | +0,14% | 7,20 | 7,55 | 7,30 | 6,40 | 7,30 | 15 | 18.484.500 |
| 4/8/2004 | 6,70 | 7,29 | +5,65% | 6,70 | 7,29 | 6,74 | 6,70 | 7,29 | 5 | 3.845.000 |
| 3/8/2004 | 7,00 | 6,90 | -4,17% | 6,80 | 7,00 | 6,89 | 6,61 | 6,94 | 4 | 8.547.000 |
| 2/8/2004 | 7,00 | 7,20 | +3,00% | 7,00 | 7,20 | 7,00 | 7,00 | 7,19 | 3 | 2.942.000 |
| 30/7/2004 | 6,99 | 6,99 | -0,14% | 6,99 | 6,99 | 6,99 | 6,55 | 7,00 | 1 | 139.800 |
| 29/7/2004 | 7,00 | 7,00 | +2,94% | 7,00 | 7,29 | 7,02 | 6,70 | 7,01 | 8 | 8.073.700 |
| 28/7/2004 | 7,20 | 6,80 | 0,00% | 6,80 | 7,20 | 7,00 | 6,50 | 6,80 | 5 | 630.200 |
| 27/7/2004 | 6,30 | 6,80 | +13,33% | 6,30 | 7,30 | 6,92 | 6,50 | 7,30 | 9 | 6.233.000 |
| 26/7/2004 | 6,15 | 6,00 | -0,50% | 6,00 | 6,50 | 6,13 | 6,00 | 6,50 | 6 | 1.226.000 |
| 23/7/2004 | 6,30 | 6,03 | +2,03% | 6,03 | 6,50 | 6,47 | 6,03 | 6,49 | 9 | 6.793.600 |
| 22/7/2004 | 6,00 | 5,91 | +0,17% | 5,90 | 6,25 | 6,12 | 5,91 | 7,00 | 13 | 6.618.100 |
| 21/7/2004 | 5,90 | 5,90 | +1,72% | 5,90 | 5,90 | 5,90 | 5,51 | 5,90 | 1 | 413.000 |
| 20/7/2004 | 5,80 | 5,80 | +5,45% | 5,25 | 6,00 | 5,65 | 5,41 | 6,25 | 7 | 1.188.000 |
| 19/7/2004 | 5,49 | 5,50 | +0,18% | 5,49 | 5,50 | 5,49 | 5,50 | 5,80 | 6 | 4.119.300 |
| 16/7/2004 | 5,40 | 5,49 | 0,00% | 5,40 | 5,49 | 5,41 | 5,30 | 5,49 | 2 | 649.800 |
| 15/7/2004 | 5,30 | 5,49 | +1,67% | 5,20 | 5,49 | 5,24 | 5,20 | 5,49 | 3 | 576.900 |
| 14/7/2004 | 5,39 | 5,40 | 0,00% | 5,39 | 5,40 | 5,39 | 5,30 | 5,48 | 5 | 2.426.000 |
| 13/7/2004 | 5,40 | 5,40 | +1,89% | 5,40 | 5,40 | 5,40 | 4,81 | 5,40 | 1 | 108.000 |
| 12/7/2004 | 5,30 | 5,30 | 0,00% | 5,30 | 5,30 | 5,30 | 5,30 | 5,40 | 1 | 530.000 |
| 8/7/2004 | 5,30 | 5,30 | 0,00% | 5,30 | 5,30 | 5,30 | 5,15 | 5,50 | 1 | 159.000 |
| 7/7/2004 | 5,30 | 5,30 | 0,00% | 5,30 | 5,30 | 5,30 | 5,00 | 5,40 | 1 | 159.000 |
| 6/7/2004 | 5,00 | 5,30 | -3,64% | 5,00 | 5,30 | 5,01 | 4,80 | 5,50 | 4 | 5.620.000 |
| 5/7/2004 | 5,50 | 5,50 | +3,77% | 5,50 | 5,50 | 5,50 | 5,15 | 5,50 | 1 | 110.000 |
| 2/7/2004 | 5,20 | 5,30 | +1,92% | 5,20 | 5,30 | 5,20 | 5,12 | 5,30 | 4 | 1.927.000 |
| 1/7/2004 | 4,95 | 5,20 | +5,05% | 4,95 | 5,20 | 5,01 | 4,99 | 5,20 | 3 | 1.804.500 |
| 30/6/2004 | 4,95 | 4,95 | 0,00% | 4,95 | 4,95 | 4,95 | 4,95 | 5,00 | 4 | 4.801.500 |
| 29/6/2004 | 4,80 | 4,95 | +1,02% | 4,80 | 4,95 | 4,81 | 4,62 | 4,95 | 4 | 385.500 |
| 28/6/2004 | 4,70 | 4,90 | +3,81% | 4,70 | 4,90 | 4,80 | 4,65 | 4,90 | 2 | 96.000 |
| 25/6/2004 | 4,72 | 4,72 | -0,21% | 4,72 | 4,72 | 4,72 | 4,75 | 5,00 | 1 | 94.400 |
| 24/6/2004 | 4,95 | 4,73 | +1,28% | 4,65 | 4,95 | 4,86 | 4,73 | 5,00 | 3 | 2.382.900 |
| 23/6/2004 | 4,67 | 4,67 | -2,71% | 4,67 | 4,67 | 4,67 | 4,80 | 5,00 | 1 | 700.500 |
| 22/6/2004 | 4,80 | 4,80 | +5,26% | 4,80 | 4,80 | 4,80 | 4,70 | 4,90 | 2 | 144.000 |
| 21/6/2004 | 4,56 | 4,56 | -2,98% | 4,56 | 4,56 | 4,56 | 4,61 | 4,99 | 1 | 2.280.000 |
| 18/6/2004 | 4,70 | 4,70 | -4,08% | 4,70 | 4,70 | 4,70 | 4,40 | 5,00 | 2 | 705.000 |
| 17/6/2004 | 4,85 | 4,90 | +0,20% | 4,85 | 4,90 | 4,85 | 4,90 | 4,99 | 4 | 4.852.500 |
| 16/6/2004 | 4,89 | 4,89 | +0,62% | 4,89 | 4,89 | 4,89 | 4,55 | 4,90 | 1 | 1.956.000 |
| 15/6/2004 | 4,86 | 4,86 | +1,25% | 4,86 | 4,86 | 4,86 | 4,55 | 4,86 | 1 | 291.600 |
| 14/6/2004 | 4,80 | 4,80 | -1,03% | 4,80 | 4,80 | 4,80 | 4,40 | 4,85 | 1 | 240.000 |
| 11/6/2004 | 4,85 | 4,85 | +2,54% | 4,85 | 4,85 | 4,85 | 4,40 | 4,89 | 1 | 485.000 |
| 9/6/2004 | 4,60 | 4,73 | -0,42% | 4,55 | 4,75 | 4,65 | 4,65 | 4,74 | 8 | 1.443.600 |
| 8/6/2004 | 4,90 | 4,75 | -2,86% | 4,75 | 4,90 | 4,79 | 4,68 | 4,75 | 3 | 335.500 |
| 7/6/2004 | 4,79 | 4,89 | +5,39% | 4,79 | 4,90 | 4,82 | 4,72 | 4,90 | 11 | 13.034.600 |
| 4/6/2004 | 4,55 | 4,64 | +3,11% | 4,55 | 4,64 | 4,59 | 4,50 | 4,87 | 3 | 872.400 |
| 3/6/2004 | 4,61 | 4,50 | -5,06% | 4,50 | 4,63 | 4,56 | 4,40 | 4,64 | 4 | 1.233.500 |
| 2/6/2004 | 4,70 | 4,74 | -3,27% | 4,50 | 4,74 | 4,59 | 4,55 | 4,75 | 9 | 2.111.900 |
| 1/6/2004 | 4,80 | 4,90 | +2,08% | 4,80 | 4,90 | 4,80 | 4,10 | 4,80 | 3 | 577.000 |
| 31/5/2004 | 4,85 | 4,80 | -1,84% | 4,80 | 4,85 | 4,80 | 4,10 | 4,75 | 3 | 1.057.000 |
| 28/5/2004 | 4,60 | 4,89 | +6,30% | 4,60 | 4,89 | 4,70 | 4,69 | 4,90 | 8 | 1.836.200 |
| 27/5/2004 | 4,20 | 4,60 | +9,52% | 4,20 | 4,60 | 4,38 | 4,00 | 4,70 | 6 | 526.500 |
| 26/5/2004 | 4,20 | 4,20 | 0,00% | 4,20 | 4,20 | 4,20 | 3,95 | 4,20 | 1 | 42.000 |
| 25/5/2004 | 4,20 | 4,20 | +1,20% | 4,20 | 4,50 | 4,32 | 3,95 | 4,20 | 4 | 216.000 |
| 24/5/2004 | 4,15 | 4,15 | -5,68% | 4,15 | 4,15 | 4,15 | 3,95 | 4,15 | 1 | 83.000 |
| 21/5/2004 | 3,70 | 4,40 | +12,82% | 3,70 | 4,40 | 3,97 | 3,80 | 5,20 | 10 | 1.510.800 |
| 20/5/2004 | 3,90 | 3,90 | 0,00% | 3,90 | 3,90 | 3,90 | 3,70 | 3,89 | 2 | 1.209.000 |
| 19/5/2004 | 3,90 | 3,90 | 0,00% | 3,80 | 3,90 | 3,89 | 3,81 | 3,89 | 9 | 1.752.000 |
| 18/5/2004 | 3,90 | 3,90 | +1,83% | 3,90 | 3,90 | 3,90 | 3,80 | 3,90 | 1 | 117.000 |
| 17/5/2004 | 3,83 | 3,83 | -1,79% | 3,83 | 3,83 | 3,83 | 3,65 | 3,83 | 1 | 76.600 |
| 14/5/2004 | 4,10 | 3,90 | 0,00% | 3,80 | 4,10 | 3,87 | 3,70 | 3,95 | 11 | 3.561.100 |
| 13/5/2004 | 3,90 | 3,90 | 0,00% | 3,75 | 3,90 | 3,82 | 3,65 | 3,90 | 3 | 1.530.000 |
| 12/5/2004 | 3,82 | 3,90 | 0,00% | 3,82 | 3,90 | 3,83 | 3,50 | 4,00 | 4 | 881.700 |
| 11/5/2004 | 3,80 | 3,90 | -2,50% | 3,80 | 3,90 | 3,88 | 3,80 | 3,90 | 5 | 2.213.000 |
| 10/5/2004 | 3,80 | 4,00 | -4,53% | 3,80 | 4,00 | 3,89 | 3,80 | 4,00 | 4 | 818.500 |
| 7/5/2004 | 4,19 | 4,19 | -0,24% | 4,19 | 4,19 | 4,19 | 3,87 | 4,20 | 1 | 83.800 |
| 6/5/2004 | 3,95 | 4,20 | 0,00% | 3,95 | 4,20 | 4,00 | 3,97 | 4,20 | 3 | 440.300 |
| 5/5/2004 | 4,20 | 4,20 | 0,00% | 4,20 | 4,20 | 4,20 | 4,05 | 4,20 | 5 | 3.696.000 |
| 4/5/2004 | 4,17 | 4,20 | -2,10% | 3,95 | 4,20 | 4,12 | 4,10 | 4,20 | 5 | 2.932.100 |
| 3/5/2004 | 4,29 | 4,29 | -1,38% | 4,29 | 4,29 | 4,29 | 3,96 | 4,29 | 1 | 42.900 |
| 30/4/2004 | 4,35 | 4,35 | +1,16% | 4,35 | 4,35 | 4,35 | 3,90 | 4,29 | 1 | 43.500 |
| 29/4/2004 | 4,30 | 4,30 | -4,44% | 4,30 | 4,30 | 4,30 | 3,00 | 4,30 | 1 | 215.000 |
| 28/4/2004 | 4,50 | 4,50 | 0,00% | 4,50 | 4,50 | 4,50 | 4,20 | 4,40 | 3 | 2.025.000 |
| 27/4/2004 | 4,45 | 4,50 | 0,00% | 4,45 | 4,50 | 4,48 | 4,30 | 4,50 | 4 | 2.420.000 |
| 26/4/2004 | 4,50 | 4,50 | 0,00% | 4,50 | 4,50 | 4,50 | 4,10 | 4,50 | 3 | 2.475.000 |
| 23/4/2004 | 4,50 | 4,50 | +4,65% | 4,50 | 4,50 | 4,50 | 4,16 | 4,57 | 2 | 135.000 |
| 22/4/2004 | 4,30 | 4,30 | -4,44% | 4,30 | 4,30 | 4,30 | 4,01 | 4,49 | 1 | 215.000 |
| 20/4/2004 | 4,50 | 4,50 | +6,89% | 4,50 | 4,50 | 4,50 | 4,30 | 4,59 | 1 | 450.000 |
| 19/4/2004 | 4,65 | 4,21 | -5,39% | 4,21 | 4,65 | 4,22 | 4,30 | 4,59 | 8 | 10.819.200 |
| 16/4/2004 | 4,45 | 4,45 | -1,11% | 4,45 | 4,45 | 4,45 | 4,35 | 4,70 | 2 | 438.600 |
| 15/4/2004 | 4,50 | 4,50 | 0,00% | 4,50 | 4,50 | 4,50 | 4,16 | 4,59 | 3 | 1.305.000 |
| 14/4/2004 | 4,60 | 4,50 | -2,17% | 4,50 | 4,60 | 4,53 | 4,50 | 4,60 | 4 | 3.310.400 |
| 13/4/2004 | 4,60 | 4,60 | 0,00% | 4,60 | 4,60 | 4,60 | 4,59 | 4,60 | 2 | 13.800.000 |
| 12/4/2004 | 4,80 | 4,60 | -0,86% | 4,60 | 4,80 | 4,64 | 4,61 | 4,65 | 8 | 4.928.300 |
| 8/4/2004 | 4,90 | 4,64 | -1,28% | 4,50 | 4,96 | 4,65 | 4,50 | 4,64 | 14 | 22.405.900 |
| 7/4/2004 | 4,70 | 4,70 | +2,17% | 4,70 | 4,90 | 4,73 | 4,52 | 4,70 | 8 | 2.227.100 |
| 6/4/2004 | 4,60 | 4,60 | -1,08% | 4,60 | 4,60 | 4,60 | 4,55 | 4,69 | 1 | 1.564.000 |
| 5/4/2004 | 4,69 | 4,65 | -4,12% | 4,57 | 4,69 | 4,60 | 4,60 | 4,65 | 12 | 4.513.200 |
| 2/4/2004 | 4,85 | 4,85 | +5,43% | 4,85 | 4,85 | 4,85 | 4,40 | 4,90 | 1 | 485.000 |
| 31/3/2004 | 4,51 | 4,60 | +2,00% | 4,20 | 4,60 | 4,51 | 4,25 | 4,60 | 3 | 1.581.000 |
| 30/3/2004 | 4,52 | 4,51 | +2,04% | 4,51 | 4,70 | 4,58 | 4,51 | 4,60 | 3 | 1.100.500 |
| 29/3/2004 | 4,65 | 4,42 | +2,79% | 4,41 | 4,65 | 4,43 | 4,42 | 4,64 | 11 | 8.297.000 |
| 26/3/2004 | 4,25 | 4,30 | +1,18% | 4,25 | 4,30 | 4,29 | 4,25 | 4,59 | 5 | 7.730.000 |
| 25/3/2004 | 4,25 | 4,25 | 0,00% | 4,25 | 4,25 | 4,25 | 4,26 | 4,50 | 1 | 255.000 |
| 24/3/2004 | 4,25 | 4,25 | -5,56% | 4,25 | 4,25 | 4,25 | 4,25 | 4,50 | 1 | 552.500 |
| 23/3/2004 | 4,30 | 4,50 | -1,10% | 4,15 | 4,50 | 4,17 | 4,20 | 4,50 | 3 | 710.500 |
| 22/3/2004 | 4,55 | 4,55 | 0,00% | 4,55 | 4,55 | 4,55 | 3,56 | 4,77 | 1 | 1.365.000 |
| 17/3/2004 | 4,55 | 4,55 | -1,09% | 4,55 | 4,55 | 4,55 | 3,55 | 4,77 | 1 | 45.500 |
| 9/3/2004 | 4,60 | 4,60 | +2,22% | 4,60 | 4,60 | 4,60 | 4,15 | 4,65 | 1 | 46.000 |
| 1/3/2004 | 4,50 | 4,50 | +5,88% | 4,50 | 4,50 | 4,50 | 4,30 | 4,70 | 1 | 90.000 |
| 25/2/2004 | 4,25 | 4,25 | +3,66% | 4,25 | 4,25 | 4,25 | 4,17 | 4,59 | 1 | 42.500 |
| 20/2/2004 | 4,10 | 4,10 | -2,38% | 4,10 | 4,10 | 4,10 | 4,10 | 4,50 | 1 | 820.000 |
| 19/2/2004 | 4,40 | 4,20 | -4,55% | 4,20 | 4,40 | 4,24 | 4,05 | 4,59 | 4 | 424.000 |
| 18/2/2004 | 4,40 | 4,40 | -1,12% | 4,40 | 4,40 | 4,40 | 4,40 | 4,74 | 1 | 132.000 |
| 17/2/2004 | 4,40 | 4,45 | +0,68% | 4,40 | 4,45 | 4,42 | 4,20 | 4,74 | 2 | 442.500 |
| 11/2/2004 | 4,30 | 4,42 | -7,14% | 4,30 | 4,42 | 4,41 | 4,20 | 4,50 | 3 | 706.000 |
| 6/2/2004 | 4,76 | 4,76 | +10,70% | 4,76 | 4,76 | 4,76 | 4,21 | 4,76 | 1 | 95.200 |
| 5/2/2004 | 4,30 | 4,30 | -1,60% | 4,30 | 4,35 | 4,32 | 4,30 | 4,37 | 8 | 3.198.500 |
| 4/2/2004 | 4,37 | 4,37 | 0,00% | 4,37 | 4,37 | 4,37 | 4,03 | 4,35 | 1 | 43.700 |
| 30/1/2004 | 4,38 | 4,37 | -5,21% | 4,37 | 4,38 | 4,37 | 4,16 | 4,38 | 3 | 1.750.000 |
| 29/1/2004 | 4,72 | 4,61 | -2,95% | 4,61 | 4,72 | 4,68 | 4,62 | 4,68 | 4 | 1.029.800 |
| 28/1/2004 | 4,75 | 4,75 | -2,06% | 4,75 | 4,75 | 4,75 | 4,72 | 4,89 | 1 | 142.500 |
| 26/1/2004 | 4,76 | 4,85 | -2,81% | 4,75 | 4,85 | 4,75 | 4,76 | 4,85 | 4 | 2.950.000 |
| 22/1/2004 | 4,99 | 4,99 | 0,00% | 4,99 | 4,99 | 4,99 | 4,62 | 4,99 | 1 | 149.700 |
| 20/1/2004 | 4,99 | 4,99 | 0,00% | 4,99 | 4,99 | 4,99 | 4,90 | 4,99 | 1 | 99.800 |
| 16/1/2004 | 4,99 | 4,99 | +5,05% | 4,99 | 4,99 | 4,99 | 4,80 | 5,00 | 1 | 499.000 |
| 14/1/2004 | 4,75 | 4,75 | -5,00% | 4,75 | 4,75 | 4,75 | 4,72 | 5,00 | 5 | 3.325.000 |
| 13/1/2004 | 4,80 | 5,00 | -5,66% | 4,80 | 5,00 | 4,81 | 5,15 | 5,27 | 2 | 530.000 |
| 12/1/2004 | 5,25 | 5,30 | +1,92% | 5,25 | 5,30 | 5,29 | 5,11 | 5,28 | 5 | 900.500 |
| 9/1/2004 | 4,75 | 5,20 | +8,56% | 4,75 | 5,20 | 4,95 | 5,10 | 5,64 | 20 | 12.396.700 |
| 8/1/2004 | 4,80 | 4,79 | +0,84% | 4,50 | 4,80 | 4,59 | 4,51 | 4,79 | 7 | 1.929.300 |
| 7/1/2004 | 4,75 | 4,75 | +1,06% | 4,75 | 4,75 | 4,75 | 4,60 | 4,75 | 4 | 1.235.000 |
| 5/1/2004 | 4,70 | 4,70 | +1,29% | 4,70 | 4,86 | 4,70 | 4,70 | 4,75 | 5 | 3.432.600 |
| 2/1/2004 | 4,62 | 4,64 | 0,00% | 4,62 | 4,64 | 4,63 | 4,50 | 4,70 | 2 | 231.600 |
| 30/12/2003 | 4,60 | 4,64 | +0,87% | 4,60 | 4,64 | 4,63 | 4,35 | 4,65 | 2 | 3.386.000 |
| 26/12/2003 | 4,59 | 4,60 | +1,10% | 4,59 | 4,60 | 4,59 | 4,35 | 4,67 | 5 | 5.371.000 |
| 23/12/2003 | 4,55 | 4,55 | +1,11% | 4,55 | 4,55 | 4,55 | 4,40 | 4,55 | 1 | 45.500 |
| 19/12/2003 | 4,50 | 4,50 | 0,00% | 4,50 | 4,55 | 4,50 | 4,50 | 4,70 | 9 | 7.560.500 |
| 18/12/2003 | 4,50 | 4,50 | +1,12% | 4,50 | 4,50 | 4,50 | 4,38 | 4,50 | 1 | 45.000 |
| 17/12/2003 | 4,45 | 4,45 | -0,45% | 4,45 | 4,45 | 4,45 | 4,36 | 4,50 | 3 | 801.000 |
| 16/12/2003 | 4,30 | 4,47 | +3,71% | 4,30 | 4,47 | 4,30 | 4,30 | 4,46 | 6 | 3.657.700 |
| 15/12/2003 | 4,50 | 4,31 | -5,90% | 4,31 | 4,50 | 4,33 | 4,26 | 4,49 | 8 | 1.735.400 |
| 12/12/2003 | 4,58 | 4,58 | +2,92% | 4,58 | 4,58 | 4,58 | 4,38 | 4,58 | 1 | 45.800 |
| 11/12/2003 | 4,55 | 4,45 | -3,26% | 4,45 | 4,55 | 4,51 | 4,45 | 4,65 | 3 | 225.500 |
| 10/12/2003 | 4,47 | 4,60 | +6,98% | 4,47 | 4,86 | 4,64 | 4,46 | 4,60 | 21 | 4.908.800 |
| 9/12/2003 | 4,36 | 4,30 | -5,49% | 4,30 | 4,36 | 4,31 | 4,30 | 4,49 | 7 | 2.157.500 |
| 8/12/2003 | 4,30 | 4,55 | +1,11% | 4,30 | 4,55 | 4,42 | 4,35 | 4,52 | 4 | 265.500 |
| 5/12/2003 | 4,30 | 4,50 | +4,65% | 4,25 | 4,50 | 4,35 | 4,25 | 4,50 | 16 | 4.611.400 |
| 4/12/2003 | 4,54 | 4,30 | -4,23% | 4,30 | 4,54 | 4,38 | 4,31 | 4,40 | 8 | 2.458.000 |
| 3/12/2003 | 4,35 | 4,49 | +3,22% | 4,35 | 4,49 | 4,35 | 4,35 | 4,49 | 2 | 827.900 |
| 2/12/2003 | 4,30 | 4,35 | -1,14% | 4,30 | 4,35 | 4,31 | 4,31 | 4,35 | 10 | 2.895.500 |
| 1/12/2003 | 4,50 | 4,40 | -1,12% | 4,40 | 4,50 | 4,47 | 4,30 | 4,49 | 12 | 12.794.000 |
| 28/11/2003 | 4,49 | 4,45 | 0,00% | 4,45 | 4,49 | 4,46 | 4,20 | 4,48 | 3 | 178.400 |
| 27/11/2003 | 4,45 | 4,45 | -0,45% | 4,45 | 4,45 | 4,45 | 4,05 | 4,45 | 2 | 133.500 |
| 25/11/2003 | 4,15 | 4,47 | -2,61% | 4,02 | 4,47 | 4,13 | 4,03 | 4,48 | 4 | 206.900 |
| 21/11/2003 | 4,25 | 4,59 | +9,29% | 4,25 | 4,60 | 4,46 | 4,15 | 4,60 | 8 | 3.124.500 |
| 20/11/2003 | 4,20 | 4,20 | +5,00% | 4,20 | 4,20 | 4,20 | 4,02 | 4,40 | 1 | 42.000 |
| 19/11/2003 | 4,00 | 4,00 | 0,00% | 4,00 | 4,00 | 4,00 | 4,00 | 4,20 | 1 | 40.000 |
| 17/11/2003 | 4,00 | 4,00 | -3,61% | 4,00 | 4,00 | 4,00 | 4,00 | 4,30 | 4 | 1.240.000 |
| 14/11/2003 | 4,15 | 4,15 | -3,49% | 4,15 | 4,15 | 4,15 | 4,00 | 4,30 | 1 | 1.660.000 |
| 13/11/2003 | 4,00 | 4,30 | +2,38% | 3,90 | 4,30 | 3,91 | 3,95 | 4,28 | 6 | 2.428.500 |
| 12/11/2003 | 4,20 | 4,20 | +5,00% | 4,20 | 4,20 | 4,20 | 4,00 | 4,20 | 1 | 42.000 |
| 11/11/2003 | 4,20 | 4,00 | -4,76% | 4,00 | 4,20 | 4,04 | 3,98 | 4,10 | 9 | 5.301.500 |
| 10/11/2003 | 4,09 | 4,20 | 0,00% | 4,07 | 4,20 | 4,08 | 4,07 | 4,20 | 5 | 941.700 |
| 7/11/2003 | 4,25 | 4,20 | -4,11% | 4,20 | 4,25 | 4,20 | 4,01 | 4,20 | 2 | 715.000 |
| 5/11/2003 | 4,38 | 4,38 | +1,86% | 4,38 | 4,38 | 4,38 | 4,25 | 4,35 | 1 | 1.095.000 |
| 4/11/2003 | 4,30 | 4,30 | -2,27% | 4,30 | 4,30 | 4,30 | 4,30 | 4,50 | 1 | 860.000 |
| 31/10/2003 | 4,64 | 4,40 | 0,00% | 4,20 | 4,64 | 4,36 | 4,23 | 4,40 | 3 | 174.400 |
| 24/10/2003 | 4,10 | 4,40 | +4,76% | 4,00 | 4,40 | 4,08 | 4,00 | 4,40 | 3 | 654.000 |
| 23/10/2003 | 4,31 | 4,20 | -2,33% | 4,20 | 4,31 | 4,29 | 4,20 | 4,49 | 6 | 1.716.600 |
| 22/10/2003 | 4,35 | 4,30 | -6,32% | 4,30 | 4,65 | 4,52 | 4,30 | 4,50 | 12 | 4.257.700 |
| 21/10/2003 | 4,59 | 4,59 | +4,32% | 4,59 | 4,59 | 4,59 | 4,35 | 4,50 | 1 | 45.900 |
| 17/10/2003 | 4,40 | 4,40 | -2,22% | 4,40 | 4,40 | 4,40 | 4,30 | 4,50 | 1 | 352.000 |
| 16/10/2003 | 4,65 | 4,50 | +2,27% | 4,50 | 4,65 | 4,51 | 4,30 | 4,50 | 3 | 541.500 |
| 14/10/2003 | 4,48 | 4,40 | -1,79% | 4,40 | 4,48 | 4,40 | 4,30 | 4,55 | 3 | 2.513.600 |
| 13/10/2003 | 4,48 | 4,48 | -0,44% | 4,48 | 4,48 | 4,48 | 4,30 | 4,50 | 1 | 268.800 |
| 10/10/2003 | 4,50 | 4,50 | -3,02% | 4,50 | 4,50 | 4,50 | 4,30 | 4,50 | 1 | 45.000 |
| 9/10/2003 | 4,60 | 4,64 | +6,18% | 4,60 | 4,64 | 4,62 | 4,32 | 4,59 | 2 | 92.400 |
| 8/10/2003 | 4,35 | 4,37 | -8,96% | 4,31 | 4,60 | 4,38 | 4,30 | 4,65 | 7 | 570.400 |
| 6/10/2003 | 4,50 | 4,80 | +6,67% | 4,50 | 4,80 | 4,50 | 4,31 | 4,80 | 2 | 1.848.000 |
| 3/10/2003 | 4,56 | 4,50 | -8,16% | 4,50 | 4,56 | 4,52 | 4,31 | 4,50 | 4 | 2.262.000 |
| 2/10/2003 | 4,45 | 4,90 | +5,38% | 4,31 | 4,90 | 4,48 | 4,50 | 4,90 | 10 | 2.692.400 |
| 1/10/2003 | 4,65 | 4,65 | -7,00% | 4,65 | 4,65 | 4,65 | 4,45 | 4,80 | 3 | 558.000 |
| 24/9/2003 | 4,79 | 5,00 | +8,70% | 4,79 | 5,00 | 4,82 | 4,45 | 4,96 | 4 | 3.858.000 |
| 23/9/2003 | 4,62 | 4,60 | 0,00% | 4,50 | 4,62 | 4,54 | 4,20 | 4,60 | 3 | 363.400 |
| 22/9/2003 | 4,56 | 4,60 | -1,08% | 4,56 | 4,60 | 4,56 | 4,55 | 4,60 | 4 | 2.512.000 |
| 19/9/2003 | 4,80 | 4,65 | +1,53% | 4,51 | 4,80 | 4,56 | 4,51 | 4,65 | 7 | 2.556.000 |
| 18/9/2003 | 4,75 | 4,58 | -3,58% | 4,57 | 4,75 | 4,58 | 4,57 | 4,58 | 10 | 29.273.000 |
| 17/9/2003 | 4,79 | 4,75 | +5,56% | 4,20 | 4,80 | 4,39 | 4,20 | 4,79 | 9 | 7.214.600 |
| 16/9/2003 | 4,80 | 4,50 | -6,25% | 4,50 | 4,80 | 4,68 | 4,40 | 4,80 | 6 | 2.343.500 |
| 15/9/2003 | 4,75 | 4,80 | -3,42% | 4,69 | 4,80 | 4,69 | 4,40 | 4,80 | 7 | 4.134.800 |
| 12/9/2003 | 4,97 | 4,97 | +3,97% | 4,97 | 4,97 | 4,97 | 4,60 | 4,89 | 1 | 99.400 |
| 11/9/2003 | 4,80 | 4,78 | +1,70% | 4,45 | 4,80 | 4,57 | 4,40 | 4,75 | 14 | 8.926.900 |
| 10/9/2003 | 4,79 | 4,70 | +14,63% | 4,40 | 4,79 | 4,53 | 4,45 | 4,70 | 9 | 1.903.700 |
| 9/9/2003 | 4,40 | 4,10 | -4,65% | 4,05 | 4,40 | 4,19 | 4,10 | 4,14 | 9 | 6.252.200 |
| 8/9/2003 | 4,20 | 4,30 | +7,50% | 4,20 | 4,30 | 4,20 | 4,01 | 4,25 | 2 | 2.060.000 |
| 5/9/2003 | 4,20 | 4,00 | -2,44% | 4,00 | 4,20 | 4,03 | 3,95 | 4,04 | 5 | 1.251.000 |
| 4/9/2003 | 4,00 | 4,10 | +2,50% | 4,00 | 4,10 | 4,06 | 4,00 | 4,10 | 2 | 2.030.000 |
| 3/9/2003 | 4,00 | 4,00 | -2,20% | 4,00 | 4,00 | 4,00 | 3,95 | 4,00 | 1 | 400.000 |
| 2/9/2003 | 4,00 | 4,09 | +2,25% | 3,98 | 4,09 | 3,99 | 3,98 | 4,10 | 5 | 2.078.800 |
| 1/9/2003 | 4,01 | 4,00 | -11,11% | 4,00 | 4,01 | 4,00 | 4,00 | 4,30 | 7 | 1.282.700 |
| 29/8/2003 | 4,50 | 4,50 | +8,70% | 4,50 | 4,50 | 4,50 | 4,00 | 4,25 | 1 | 45.000 |
| 28/8/2003 | 3,95 | 4,14 | 0,00% | 3,95 | 4,14 | 3,96 | 3,95 | 4,30 | 2 | 2.140.600 |
| 26/8/2003 | 4,39 | 4,14 | +3,50% | 4,14 | 4,39 | 4,17 | 3,92 | 4,10 | 3 | 292.300 |
| 25/8/2003 | 4,00 | 4,00 | -5,88% | 4,00 | 4,00 | 4,00 | 3,92 | 4,10 | 4 | 600.000 |
| 19/8/2003 | 4,25 | 4,25 | +1,19% | 4,25 | 4,25 | 4,25 | 3,85 | 4,40 | 1 | 212.500 |
| 18/8/2003 | 4,40 | 4,20 | 0,00% | 4,20 | 4,40 | 4,25 | 3,90 | 4,30 | 2 | 298.000 |
| 11/8/2003 | 4,20 | 4,20 | 0,00% | 4,20 | 4,20 | 4,20 | 3,50 | 4,25 | 1 | 840.000 |
| 8/8/2003 | 3,90 | 4,20 | -4,11% | 3,90 | 4,20 | 3,92 | 3,55 | 4,20 | 6 | 549.000 |
| 6/8/2003 | 4,38 | 4,38 | 0,00% | 4,38 | 4,38 | 4,38 | 3,91 | 4,40 | 1 | 876.000 |
| 5/8/2003 | 4,38 | 4,38 | 0,00% | 4,38 | 4,38 | 4,38 | 3,91 | 4,44 | 1 | 87.600 |
| 1/8/2003 | 4,49 | 4,38 | +12,31% | 4,00 | 4,99 | 4,47 | 4,00 | 4,39 | 18 | 5.684.000 |
| 31/7/2003 | 3,82 | 3,90 | +11,43% | 3,65 | 3,90 | 3,84 | 3,61 | 3,90 | 10 | 7.270.000 |
| 30/7/2003 | 3,51 | 3,50 | -7,65% | 3,50 | 3,51 | 3,50 | 3,50 | 3,60 | 2 | 350.100 |
| 29/7/2003 | 3,79 | 3,79 | +5,28% | 3,79 | 3,79 | 3,79 | 3,55 | 3,79 | 1 | 113.700 |
| 28/7/2003 | 3,70 | 3,60 | -6,98% | 3,60 | 3,70 | 3,65 | 3,51 | 3,69 | 2 | 730.000 |
| 22/7/2003 | 3,87 | 3,87 | +6,91% | 3,87 | 3,87 | 3,87 | 3,51 | 3,79 | 1 | 193.500 |
| 21/7/2003 | 3,97 | 3,62 | -3,98% | 3,50 | 3,97 | 3,55 | 3,45 | 3,63 | 5 | 1.244.000 |
| 17/7/2003 | 3,78 | 3,77 | +2,17% | 3,30 | 3,78 | 3,57 | 3,20 | 3,77 | 5 | 535.700 |
| 16/7/2003 | 3,40 | 3,69 | -4,16% | 3,40 | 3,69 | 3,54 | 3,40 | 3,69 | 2 | 70.900 |
| 15/7/2003 | 3,45 | 3,85 | +7,24% | 3,45 | 3,85 | 3,69 | 3,50 | 3,79 | 6 | 4.650.800 |
| 14/7/2003 | 3,50 | 3,59 | -0,28% | 3,50 | 3,60 | 3,56 | 3,40 | 3,60 | 9 | 1.461.000 |
| 11/7/2003 | 3,30 | 3,60 | +19,60% | 3,30 | 3,60 | 3,37 | 3,01 | 3,60 | 2 | 135.000 |
| 10/7/2003 | 3,10 | 3,01 | -12,50% | 3,01 | 3,30 | 3,06 | 3,01 | 3,40 | 3 | 613.900 |
| 3/7/2003 | 3,50 | 3,44 | -0,86% | 3,44 | 3,50 | 3,47 | 3,14 | 3,48 | 2 | 347.000 |
| 2/7/2003 | 3,16 | 3,47 | -3,61% | 3,16 | 3,47 | 3,21 | 3,15 | 3,49 | 3 | 192.700 |
| 1/7/2003 | 3,10 | 3,60 | +6,19% | 3,10 | 3,60 | 3,32 | 3,00 | 3,60 | 5 | 964.600 |
| 27/6/2003 | 3,39 | 3,39 | 0,00% | 3,39 | 3,39 | 3,39 | 3,00 | 3,38 | 1 | 33.900 |
| 24/6/2003 | 3,04 | 3,39 | +11,51% | 3,04 | 3,39 | 3,29 | 2,80 | 3,40 | 4 | 592.300 |
| 20/6/2003 | 3,04 | 3,04 | -7,88% | 3,04 | 3,04 | 3,04 | 2,70 | 3,25 | 1 | 304.000 |
| 18/6/2003 | 3,29 | 3,30 | +0,30% | 3,29 | 3,30 | 3,29 | 3,00 | 3,60 | 2 | 659.000 |
| 17/6/2003 | 3,15 | 3,29 | +2,81% | 3,15 | 3,29 | 3,24 | 3,00 | 3,30 | 5 | 2.696.500 |
| 10/6/2003 | 3,15 | 3,20 | 0,00% | 3,15 | 3,20 | 3,19 | 3,10 | 3,20 | 4 | 1.310.100 |
| 9/6/2003 | 3,17 | 3,20 | 0,00% | 3,17 | 3,20 | 3,18 | 3,00 | 3,15 | 3 | 794.500 |
| 6/6/2003 | 3,00 | 3,20 | +4,23% | 3,00 | 3,20 | 3,00 | 3,00 | 3,20 | 3 | 1.864.000 |
| 4/6/2003 | 3,05 | 3,07 | +0,66% | 3,05 | 3,07 | 3,06 | 3,00 | 3,05 | 2 | 61.200 |
| 2/6/2003 | 3,00 | 3,05 | -1,61% | 3,00 | 3,05 | 3,04 | 3,00 | 3,07 | 3 | 1.980.000 |
| 26/5/2003 | 3,10 | 3,10 | +1,64% | 3,10 | 3,10 | 3,10 | 2,80 | 3,05 | 1 | 310.000 |
| 23/5/2003 | 3,05 | 3,05 | +1,67% | 3,05 | 3,05 | 3,05 | 3,00 | 3,15 | 1 | 305.000 |
| 21/5/2003 | 3,00 | 3,00 | -5,06% | 3,00 | 3,00 | 3,00 | 2,85 | 3,06 | 2 | 540.000 |
| 19/5/2003 | 3,16 | 3,16 | 0,00% | 3,16 | 3,16 | 3,16 | 2,80 | 3,16 | 1 | 316.000 |
| 16/5/2003 | 3,16 | 3,16 | -0,63% | 3,16 | 3,16 | 3,16 | 2,85 | 3,00 | 1 | 948.000 |
| 14/5/2003 | 3,18 | 3,18 | 0,00% | 3,18 | 3,18 | 3,18 | 2,85 | 3,15 | 1 | 636.000 |
| 13/5/2003 | 3,17 | 3,18 | +0,32% | 3,00 | 3,19 | 3,14 | 3,00 | 3,18 | 6 | 2.643.800 |
| 12/5/2003 | 3,19 | 3,17 | +5,67% | 3,17 | 3,19 | 3,17 | 2,80 | 3,18 | 2 | 348.900 |
| 9/5/2003 | 3,00 | 3,00 | -3,23% | 3,00 | 3,00 | 3,00 | 2,95 | 3,10 | 2 | 300.000 |
| 8/5/2003 | 2,96 | 3,10 | -5,20% | 2,96 | 3,10 | 2,97 | 2,96 | 3,15 | 2 | 1.635.000 |
| 7/5/2003 | 3,27 | 3,27 | +9,00% | 3,27 | 3,27 | 3,27 | 2,90 | 3,28 | 1 | 65.400 |
| 6/5/2003 | 3,00 | 3,00 | -4,76% | 3,00 | 3,15 | 3,00 | 2,80 | 3,00 | 3 | 2.131.500 |
| 29/4/2003 | 3,03 | 3,15 | -3,08% | 3,03 | 3,15 | 3,04 | 3,00 | 3,15 | 2 | 334.500 |
| 28/4/2003 | 3,01 | 3,25 | -6,34% | 3,01 | 3,25 | 3,15 | 3,01 | 3,35 | 3 | 157.600 |
| 25/4/2003 | 3,47 | 3,47 | +5,15% | 3,47 | 3,47 | 3,47 | 2,80 | 3,47 | 1 | 34.700 |
| 24/4/2003 | 3,30 | 3,30 | -5,71% | 3,30 | 3,30 | 3,30 | 3,10 | 3,30 | 1 | 165.000 |
| 22/4/2003 | 3,50 | 3,50 | -1,96% | 3,50 | 3,50 | 3,50 | 3,35 | 3,55 | 1 | 35.000 |
| 17/4/2003 | 3,54 | 3,57 | +0,56% | 3,54 | 3,57 | 3,56 | 3,40 | 3,54 | 2 | 142.500 |
| 16/4/2003 | 3,60 | 3,55 | +5,97% | 3,55 | 3,60 | 3,55 | 3,35 | 3,55 | 2 | 391.500 |
| 15/4/2003 | 3,50 | 3,35 | -4,29% | 3,35 | 3,65 | 3,44 | 3,35 | 3,50 | 10 | 5.130.000 |
| 14/4/2003 | 3,60 | 3,50 | +1,45% | 3,50 | 3,65 | 3,57 | 3,45 | 3,50 | 10 | 6.649.700 |
| 11/4/2003 | 3,10 | 3,45 | +11,29% | 3,10 | 3,49 | 3,27 | 3,30 | 3,49 | 12 | 3.370.400 |
| 10/4/2003 | 2,89 | 3,10 | +6,90% | 2,89 | 3,10 | 2,95 | 3,00 | 3,20 | 10 | 7.234.400 |
| 9/4/2003 | 2,66 | 2,90 | +9,02% | 2,66 | 2,90 | 2,71 | 2,85 | 2,89 | 12 | 4.169.200 |
| 8/4/2003 | 2,66 | 2,66 | -1,48% | 2,66 | 2,66 | 2,66 | 2,70 | 2,85 | 4 | 3.990.000 |
| 7/4/2003 | 2,70 | 2,70 | -1,82% | 2,70 | 2,70 | 2,70 | 2,70 | 2,84 | 1 | 270.000 |
| 2/4/2003 | 2,75 | 2,75 | +10,00% | 2,75 | 2,75 | 2,75 | 2,40 | 2,75 | 1 | 55.000 |
| 1/4/2003 | 2,40 | 2,50 | +0,81% | 2,40 | 2,50 | 2,48 | 2,40 | 2,59 | 2 | 224.000 |
| 31/3/2003 | 2,48 | 2,48 | 0,00% | 2,48 | 2,48 | 2,48 | 2,30 | 2,50 | 1 | 49.600 |
| 28/3/2003 | 2,48 | 2,48 | 0,00% | 2,48 | 2,48 | 2,48 | 2,39 | 2,50 | 1 | 49.600 |
| 27/3/2003 | 2,22 | 2,48 | -0,80% | 2,22 | 2,48 | 2,24 | 2,30 | 2,48 | 4 | 740.400 |
| 26/3/2003 | 2,50 | 2,50 | -3,47% | 2,26 | 2,50 | 2,42 | 2,25 | 2,50 | 3 | 413.000 |
| 25/3/2003 | 2,20 | 2,59 | +17,73% | 2,20 | 2,59 | 2,26 | 2,11 | 2,60 | 3 | 135.900 |
| 24/3/2003 | 2,20 | 2,20 | 0,00% | 2,15 | 2,20 | 2,19 | 2,04 | 2,20 | 7 | 7.937.000 |
| 21/3/2003 | 2,40 | 2,20 | 0,00% | 2,20 | 2,40 | 2,26 | 2,20 | 2,50 | 2 | 136.000 |
| 20/3/2003 | 2,31 | 2,20 | -8,33% | 2,20 | 2,50 | 2,28 | 2,40 | 2,60 | 11 | 1.304.300 |
| 19/3/2003 | 2,40 | 2,40 | -10,78% | 2,40 | 2,40 | 2,40 | 2,40 | 2,55 | 2 | 240.000 |
| 14/3/2003 | 2,29 | 2,69 | +31,22% | 2,29 | 2,69 | 2,42 | 2,30 | 2,70 | 3 | 72.800 |
| 12/3/2003 | 2,05 | 2,05 | +0,49% | 2,00 | 2,05 | 2,02 | 1,81 | 5,00 | 4 | 405.000 |
| 24/2/2003 | 1,85 | 2,04 | 0,00% | 1,85 | 2,04 | 1,88 | 1,75 | 2,04 | 4 | 112.900 |
| 20/2/2003 | 2,04 | 2,04 | 0,00% | 2,04 | 2,04 | 2,04 | 1,73 | 2,05 | 1 | 1.020.000 |
| 17/2/2003 | 2,04 | 2,04 | 0,00% | 2,04 | 2,04 | 2,04 | 1,73 | 2,05 | 1 | 408.000 |
| 13/2/2003 | 2,04 | 2,04 | -2,39% | 2,04 | 2,04 | 2,04 | 1,73 | 2,05 | 1 | 408.000 |
| 6/2/2003 | 2,08 | 2,09 | +0,48% | 2,08 | 2,09 | 2,08 | 1,73 | 2,09 | 2 | 41.700 |
| 5/2/2003 | 2,08 | 2,08 | -0,48% | 2,08 | 2,08 | 2,08 | 1,72 | 2,07 | 1 | 208.000 |
| 3/2/2003 | 2,09 | 2,09 | +19,43% | 2,09 | 2,09 | 2,09 | 1,76 | 2,06 | 2 | 104.500 |
| 31/1/2003 | 1,75 | 1,75 | -1,13% | 1,75 | 1,75 | 1,75 | 1,71 | 2,14 | 1 | 17.500 |
| 30/1/2003 | 1,77 | 1,77 | -27,16% | 1,77 | 1,77 | 1,77 | 1,76 | 2,14 | 1 | 17.700 |
| 21/1/2003 | 2,43 | 2,43 | +27,89% | 2,43 | 2,43 | 2,43 | 1,75 | 2,34 | 1 | 24.300 |
| 15/1/2003 | 1,90 | 1,90 | 0,00% | 1,90 | 1,90 | 1,90 | 1,75 | 2,00 | 1 | 38.000 |
| 9/1/2003 | 2,09 | 1,90 | 0,00% | 1,90 | 2,09 | 1,98 | 1,82 | 2,00 | 3 | 59.400 |
| 3/1/2003 | 1,80 | 1,90 | 0,00% | 1,80 | 1,99 | 1,87 | 1,82 | 1,99 | 4 | 75.100 |
| 2/1/2003 | 2,30 | 1,90 | +8,57% | 1,90 | 2,30 | 2,12 | 2,20 | 2,30 | 7 | 148.700 |
| 27/12/2002 | 1,75 | 1,75 | -2,78% | 1,75 | 1,75 | 1,75 | 1,74 | 1,75 | 2 | 647.500 |
| 23/12/2002 | 1,80 | 1,80 | +3,45% | 1,80 | 1,80 | 1,80 | 1,80 | 1,97 | 1 | 18.000 |
| 19/12/2002 | 1,71 | 1,74 | -5,95% | 1,70 | 1,75 | 1,73 | 1,74 | 2,00 | 19 | 5.449.800 |
| 6/12/2002 | 1,70 | 1,85 | +8,82% | 1,70 | 1,85 | 1,77 | 1,60 | 2,10 | 2 | 35.500 |
| 4/12/2002 | 1,70 | 1,70 | -15,00% | 1,70 | 1,70 | 1,70 | 1,60 | 1,85 | 4 | 102.000 |
| 3/12/2002 | 2,00 | 2,00 | +8,11% | 2,00 | 2,00 | 2,00 | 1,60 | 2,10 | 1 | 20.000 |
| 29/11/2002 | 1,70 | 1,85 | -2,12% | 1,70 | 1,85 | 1,75 | 1,70 | 1,95 | 3 | 105.000 |
| 27/11/2002 | 1,95 | 1,89 | -3,08% | 1,89 | 1,95 | 1,92 | 1,66 | 2,00 | 2 | 2.271.000 |
| 20/11/2002 | 1,95 | 1,95 | -2,50% | 1,95 | 1,95 | 1,95 | 1,71 | 2,00 | 1 | 390.000 |
| 19/11/2002 | 2,00 | 2,00 | +17,65% | 2,00 | 2,00 | 2,00 | 1,70 | 1,99 | 1 | 100.000 |
| 18/11/2002 | 1,91 | 1,70 | -22,73% | 1,70 | 1,91 | 1,86 | 1,70 | 1,85 | 7 | 669.800 |
| 14/11/2002 | 2,49 | 2,20 | -26,67% | 2,20 | 2,49 | 2,22 | 1,90 | 2,20 | 4 | 266.900 |
| 12/11/2002 | 3,00 | 3,00 | 0,00% | 3,00 | 3,00 | 3,00 | 2,20 | 3,15 | 1 | 300.000 |
| 7/11/2002 | 3,00 | 3,00 | +11,11% | 3,00 | 3,00 | 3,00 | 2,00 | 3,00 | 1 | 30.000 |
| 5/11/2002 | 2,70 | 2,70 | +35,00% | 2,70 | 2,70 | 2,70 | 1,90 | 2,70 | 1 | 135.000 |
| 4/11/2002 | 2,00 | 2,00 | 0,00% | 2,00 | 2,00 | 2,00 | 1,85 | 2,70 | 4 | 1.600.000 |
| 1/11/2002 | 2,00 | 2,00 | -20,00% | 2,00 | 2,01 | 2,00 | 1,85 | 2,50 | 4 | 400.500 |
| 31/10/2002 | 2,50 | 2,50 | +19,05% | 2,50 | 2,50 | 2,50 | 2,00 | 2,50 | 1 | 25.000 |
| 30/10/2002 | 1,80 | 2,10 | +31,25% | 1,80 | 2,10 | 1,95 | 1,65 | 2,10 | 2 | 195.000 |
| 25/10/2002 | 1,60 | 1,60 | 0,00% | 1,60 | 1,60 | 1,60 | 1,66 | 2,00 | 1 | 64.000 |
| 24/10/2002 | 1,60 | 1,60 | -8,05% | 1,60 | 1,60 | 1,60 | 1,30 | 0,00 | 1 | 160.000 |
| 23/10/2002 | 1,60 | 1,74 | +9,43% | 1,60 | 1,74 | 1,69 | 1,40 | 1,99 | 6 | 2.544.000 |
| 15/10/2002 | 1,59 | 1,59 | -6,47% | 1,59 | 1,59 | 1,59 | 1,52 | 1,69 | 2 | 795.000 |
| 4/9/2002 | 1,70 | 1,70 | 0,00% | 1,70 | 1,70 | 1,70 | 1,40 | 1,75 | 2 | 901.000 |
| 2/9/2002 | 1,70 | 1,70 | 0,00% | 1,70 | 1,70 | 1,70 | 1,60 | 1,79 | 2 | 5.440.000 |
| 26/8/2002 | 1,27 | 1,70 | +36,00% | 1,27 | 1,70 | 1,29 | 1,30 | 1,79 | 2 | 271.000 |
| 23/8/2002 | 1,41 | 1,25 | -16,67% | 1,25 | 1,41 | 1,30 | 1,30 | 1,78 | 4 | 130.000 |
| 19/8/2002 | 1,50 | 1,50 | 0,00% | 1,50 | 1,50 | 1,50 | 1,41 | 1,79 | 1 | 300.000 |
| 12/8/2002 | 1,50 | 1,50 | +12,78% | 1,50 | 1,50 | 1,50 | 1,50 | 1,79 | 3 | 90.000 |
| 31/7/2002 | 1,40 | 1,33 | -5,00% | 1,33 | 1,40 | 1,36 | 1,33 | 1,80 | 4 | 108.800 |
| 30/7/2002 | 1,46 | 1,40 | -16,67% | 1,40 | 1,46 | 1,41 | 1,33 | 1,80 | 2 | 84.600 |
| 23/7/2002 | 1,53 | 1,68 | -3,45% | 1,53 | 1,68 | 1,60 | 1,51 | 1,80 | 5 | 160.500 |
| 4/7/2002 | 1,74 | 1,74 | +22,54% | 1,74 | 1,74 | 1,74 | 1,43 | 1,75 | 1 | 17.400 |
| 1/7/2002 | 1,42 | 1,42 | -3,40% | 1,42 | 1,42 | 1,42 | 1,41 | 1,87 | 5 | 710.000 |
| 20/6/2002 | 1,47 | 1,47 | -20,11% | 1,47 | 1,47 | 1,47 | 1,47 | 1,90 | 3 | 735.000 |
| 12/6/2002 | 1,84 | 1,84 | -3,16% | 1,84 | 1,84 | 1,84 | 1,48 | 1,85 | 1 | 184.000 |
| 7/6/2002 | 1,90 | 1,90 | +26,67% | 1,90 | 1,90 | 1,90 | 1,51 | 1,90 | 2 | 969.000 |
| 6/6/2002 | 1,51 | 1,50 | 0,00% | 1,50 | 1,51 | 1,50 | 1,50 | 1,90 | 3 | 271.500 |
| 5/6/2002 | 1,50 | 1,50 | -3,23% | 1,50 | 1,50 | 1,50 | 1,51 | 1,99 | 1 | 45.000 |
| 29/5/2002 | 1,55 | 1,55 | -1,27% | 1,55 | 1,55 | 1,55 | 1,51 | 1,65 | 1 | 46.500 |
| 28/5/2002 | 1,57 | 1,57 | -4,85% | 1,57 | 1,57 | 1,57 | 1,57 | 2,00 | 6 | 785.000 |
| 20/5/2002 | 1,65 | 1,65 | +6,45% | 1,65 | 1,65 | 1,65 | 1,65 | 1,80 | 1 | 33.000 |
| 15/5/2002 | 1,55 | 1,55 | -8,82% | 1,55 | 1,55 | 1,55 | 1,55 | 2,45 | 1 | 31.000 |
| 8/5/2002 | 1,70 | 1,70 | -6,08% | 1,70 | 1,70 | 1,70 | 1,51 | 0,00 | 1 | 85.000 |
| 22/4/2002 | 1,81 | 1,81 | -4,74% | 1,81 | 1,81 | 1,81 | 1,72 | 2,20 | 2 | 90.500 |
| 18/4/2002 | 1,90 | 1,90 | +0,53% | 1,90 | 1,90 | 1,90 | 1,81 | 2,00 | 1 | 760.000 |
| 17/4/2002 | 1,88 | 1,89 | 0,00% | 1,88 | 1,89 | 1,88 | 1,81 | 2,20 | 2 | 263.600 |
| 15/4/2002 | 1,89 | 1,89 | 0,00% | 1,89 | 1,89 | 1,89 | 1,81 | 1,89 | 1 | 18.900 |
| 12/4/2002 | 1,89 | 1,89 | -0,53% | 1,89 | 1,89 | 1,89 | 1,81 | 1,89 | 1 | 18.900 |
| 11/4/2002 | 1,90 | 1,90 | +1,60% | 1,90 | 1,90 | 1,90 | 1,81 | 1,89 | 3 | 1.026.000 |
| 10/4/2002 | 1,87 | 1,87 | +1,08% | 1,87 | 1,87 | 1,87 | 1,85 | 1,90 | 1 | 935.000 |
| 4/4/2002 | 1,85 | 1,85 | -2,63% | 1,85 | 1,85 | 1,85 | 1,85 | 1,90 | 1 | 74.000 |
| 2/4/2002 | 1,90 | 1,90 | 0,00% | 1,90 | 1,90 | 1,90 | 1,85 | 1,90 | 1 | 95.000 |
| 1/4/2002 | 1,90 | 1,90 | +2,70% | 1,90 | 1,90 | 1,90 | 1,85 | 1,90 | 1 | 380.000 |
| 27/3/2002 | 1,95 | 1,85 | 0,00% | 1,85 | 1,98 | 1,87 | 1,85 | 2,00 | 4 | 224.400 |
| 25/3/2002 | 1,90 | 1,85 | 0,00% | 1,85 | 1,90 | 1,88 | 1,85 | 1,99 | 2 | 602.000 |
| 22/3/2002 | 1,90 | 1,85 | -7,50% | 1,85 | 1,90 | 1,86 | 1,85 | 2,00 | 3 | 372.100 |
| 19/3/2002 | 2,00 | 2,00 | 0,00% | 2,00 | 2,00 | 2,00 | 1,86 | 2,00 | 1 | 20.000 |
| 18/3/2002 | 1,85 | 2,00 | 0,00% | 1,85 | 2,00 | 1,98 | 2,00 | 2,19 | 3 | 1.092.500 |
| 15/3/2002 | 2,00 | 2,00 | -4,31% | 2,00 | 2,00 | 2,00 | 1,85 | 2,19 | 1 | 160.000 |
| 14/3/2002 | 2,09 | 2,09 | -0,48% | 2,09 | 2,09 | 2,09 | 1,85 | 2,00 | 1 | 1.045.000 |
| 8/3/2002 | 1,90 | 2,10 | 0,00% | 1,90 | 2,10 | 2,03 | 1,90 | 2,10 | 2 | 61.000 |
| 6/3/2002 | 2,20 | 2,10 | +9,95% | 2,10 | 2,20 | 2,15 | 1,91 | 2,19 | 2 | 129.000 |
| 5/3/2002 | 1,90 | 1,91 | +0,53% | 1,90 | 1,91 | 1,90 | 1,91 | 2,50 | 3 | 1.145.000 |
| 4/3/2002 | 1,90 | 1,90 | 0,00% | 1,90 | 1,90 | 1,90 | 1,86 | 2,20 | 1 | 380.000 |
| 28/2/2002 | 1,89 | 1,90 | 0,00% | 1,89 | 1,90 | 1,89 | 1,81 | 2,50 | 2 | 227.000 |
| 27/2/2002 | 1,97 | 1,90 | -5,00% | 1,90 | 1,97 | 1,92 | 1,81 | 2,00 | 2 | 308.200 |
| 26/2/2002 | 1,90 | 2,00 | -8,68% | 1,90 | 2,00 | 1,95 | 1,60 | 2,15 | 2 | 390.000 |
| 25/2/2002 | 2,19 | 2,19 | -12,40% | 2,19 | 2,19 | 2,19 | 2,00 | 2,20 | 1 | 219.000 |
| 8/2/2002 | 2,50 | 2,50 | +4,17% | 2,50 | 2,50 | 2,50 | 1,81 | 2,50 | 1 | 25.000 |
| 7/2/2002 | 2,00 | 2,40 | +14,29% | 2,00 | 2,40 | 2,14 | 1,81 | 2,50 | 3 | 85.900 |
| 5/2/2002 | 2,10 | 2,10 | +10,53% | 2,10 | 2,10 | 2,10 | 1,52 | 0,00 | 1 | 21.000 |
| 28/1/2002 | 1,90 | 1,90 | -1,04% | 1,90 | 1,90 | 1,90 | 1,90 | 2,15 | 1 | 19.000 |
| 22/1/2002 | 1,92 | 1,92 | +1,05% | 1,92 | 1,92 | 1,92 | 1,86 | 2,09 | 1 | 192.000 |
| 17/1/2002 | 1,90 | 1,90 | 0,00% | 1,90 | 1,90 | 1,90 | 0,00 | 2,15 | 1 | 190.000 |
| 15/1/2002 | 1,90 | 1,90 | 0,00% | 1,90 | 1,90 | 1,90 | 1,90 | 2,15 | 1 | 190.000 |
| 14/1/2002 | 1,90 | 1,90 | -9,52% | 1,90 | 1,90 | 1,90 | 1,90 | 2,15 | 1 | 1.330.000 |
| 7/1/2002 | 2,10 | 2,10 | +2,44% | 2,10 | 2,10 | 2,10 | 1,90 | 2,10 | 1 | 21.000 |
| 4/1/2002 | 2,05 | 2,05 | +2,50% | 2,05 | 2,05 | 2,05 | 1,91 | 2,05 | 1 | 1.025.000 |
| 3/1/2002 | 1,90 | 2,00 | +11,11% | 1,90 | 2,00 | 1,92 | 1,93 | 2,05 | 4 | 520.100 |
| 28/12/2001 | 1,80 | 1,80 | -5,26% | 1,80 | 1,80 | 1,80 | 1,80 | 2,09 | 1 | 18.000 |
| 20/12/2001 | 1,90 | 1,90 | -2,56% | 1,90 | 1,90 | 1,90 | 1,90 | 2,10 | 1 | 38.000 |
| 14/12/2001 | 1,95 | 1,95 | 0,00% | 1,95 | 1,95 | 1,95 | 1,85 | 2,00 | 2 | 1.560.000 |
| 13/12/2001 | 1,95 | 1,95 | 0,00% | 1,95 | 1,95 | 1,95 | 1,95 | 2,04 | 1 | 195.000 |
| 12/12/2001 | 2,00 | 1,95 | 0,00% | 1,95 | 2,00 | 1,99 | 1,95 | 2,00 | 3 | 2.175.000 |
| 11/12/2001 | 2,00 | 1,95 | -4,88% | 1,95 | 2,00 | 1,99 | 1,95 | 2,00 | 6 | 519.300 |
| 6/12/2001 | 1,91 | 2,05 | +2,50% | 1,90 | 2,05 | 1,90 | 1,83 | 2,05 | 3 | 991.200 |
| 5/12/2001 | 2,00 | 2,00 | 0,00% | 2,00 | 2,00 | 2,00 | 1,96 | 2,08 | 2 | 1.400.000 |
| 4/12/2001 | 2,00 | 2,00 | +3,09% | 2,00 | 2,00 | 2,00 | 1,85 | 2,00 | 5 | 2.220.000 |
| 3/12/2001 | 2,00 | 1,94 | +4,86% | 1,94 | 2,00 | 1,94 | 1,60 | 2,00 | 3 | 1.946.500 |
| 27/11/2001 | 2,00 | 1,85 | -2,63% | 1,85 | 2,10 | 1,98 | 1,86 | 2,15 | 5 | 178.600 |
| 26/11/2001 | 1,85 | 1,90 | +6,74% | 1,85 | 1,90 | 1,86 | 1,85 | 2,00 | 3 | 372.500 |
| 23/11/2001 | 1,78 | 1,78 | +4,71% | 1,78 | 1,78 | 1,78 | 1,70 | 1,83 | 1 | 17.800 |
| 22/11/2001 | 1,72 | 1,70 | -2,86% | 1,70 | 1,72 | 1,71 | 1,70 | 1,80 | 3 | 945.800 |
| 21/11/2001 | 1,75 | 1,75 | -0,57% | 1,75 | 1,75 | 1,75 | 1,70 | 1,80 | 1 | 175.000 |
| 20/11/2001 | 1,78 | 1,76 | 0,00% | 1,76 | 1,78 | 1,76 | 0,00 | 1,83 | 4 | 793.000 |
| 16/11/2001 | 1,76 | 1,76 | +0,57% | 1,76 | 1,76 | 1,76 | 0,00 | 1,83 | 2 | 352.000 |
| 14/11/2001 | 1,75 | 1,75 | -1,69% | 1,75 | 1,75 | 1,75 | 1,75 | 1,83 | 1 | 35.000 |
| 13/11/2001 | 1,75 | 1,78 | +1,71% | 1,75 | 1,78 | 1,75 | 1,78 | 1,92 | 2 | 192.800 |
| 9/11/2001 | 1,65 | 1,75 | -1,69% | 1,65 | 1,75 | 1,70 | 1,65 | 1,80 | 2 | 68.000 |
| 8/11/2001 | 1,75 | 1,78 | +1,71% | 1,75 | 1,78 | 1,76 | 1,70 | 1,80 | 2 | 353.000 |
| 6/11/2001 | 1,70 | 1,75 | -1,69% | 1,70 | 1,75 | 1,70 | 1,50 | 1,75 | 2 | 205.000 |
| 5/11/2001 | 1,78 | 1,78 | +4,71% | 1,78 | 1,78 | 1,78 | 1,52 | 1,78 | 1 | 35.600 |
| 29/10/2001 | 1,70 | 1,70 | 0,00% | 1,70 | 1,70 | 1,70 | 1,58 | 1,78 | 2 | 340.000 |
| 26/10/2001 | 1,70 | 1,70 | +4,29% | 1,70 | 1,70 | 1,70 | 1,65 | 1,75 | 1 | 34.000 |
| 23/10/2001 | 1,63 | 1,63 | +1,24% | 1,63 | 1,65 | 1,63 | 1,63 | 1,75 | 3 | 799.500 |
| 22/10/2001 | 1,75 | 1,61 | -9,04% | 1,61 | 1,75 | 1,62 | 1,55 | 1,61 | 7 | 1.303.000 |
| 17/10/2001 | 1,77 | 1,77 | +1,14% | 1,77 | 1,77 | 1,77 | 1,60 | 1,77 | 2 | 885.000 |
| 16/10/2001 | 1,75 | 1,75 | +9,38% | 1,60 | 1,75 | 1,73 | 1,55 | 1,78 | 4 | 765.500 |
| 15/10/2001 | 1,60 | 1,60 | 0,00% | 1,60 | 1,60 | 1,60 | 1,55 | 1,69 | 2 | 160.000 |
| 11/10/2001 | 1,60 | 1,60 | -5,33% | 1,60 | 1,60 | 1,60 | 1,55 | 1,69 | 1 | 160.000 |
| 10/10/2001 | 1,70 | 1,69 | -5,06% | 1,69 | 1,70 | 1,69 | 1,43 | 1,69 | 5 | 1.290.400 |
| 2/10/2001 | 1,78 | 1,78 | -1,11% | 1,78 | 1,78 | 1,78 | 1,50 | 1,79 | 1 | 178.000 |
| 28/9/2001 | 1,90 | 1,80 | -1,10% | 1,70 | 1,90 | 1,82 | 1,55 | 1,80 | 6 | 620.000 |
| 27/9/2001 | 1,82 | 1,82 | +1,68% | 1,82 | 1,82 | 1,82 | 1,60 | 1,80 | 1 | 364.000 |
| 26/9/2001 | 1,79 | 1,79 | -0,56% | 1,79 | 1,79 | 1,79 | 1,10 | 1,78 | 2 | 179.000 |
| 25/9/2001 | 1,66 | 1,80 | -2,17% | 1,66 | 1,80 | 1,71 | 1,50 | 1,80 | 5 | 360.100 |
| 24/9/2001 | 1,72 | 1,84 | -2,13% | 1,72 | 1,84 | 1,74 | 1,71 | 1,90 | 2 | 208.800 |
| 21/9/2001 | 1,80 | 1,88 | -1,05% | 1,80 | 1,88 | 1,80 | 1,65 | 1,89 | 2 | 198.800 |
| 20/9/2001 | 1,70 | 1,90 | +11,76% | 1,70 | 1,90 | 1,80 | 1,65 | 1,85 | 3 | 270.000 |
| 19/9/2001 | 1,70 | 1,70 | -8,11% | 1,70 | 1,70 | 1,70 | 1,65 | 1,70 | 3 | 1.411.000 |
| 18/9/2001 | 1,85 | 1,85 | +2,21% | 1,85 | 1,85 | 1,85 | 0,00 | 1,85 | 1 | 37.000 |
| 12/9/2001 | 1,90 | 1,81 | -9,50% | 1,81 | 1,90 | 1,81 | 1,63 | 1,81 | 5 | 2.000.000 |
| 10/9/2001 | 2,04 | 2,00 | -2,44% | 2,00 | 2,04 | 2,01 | 1,81 | 2,00 | 5 | 1.428.000 |
| 6/9/2001 | 1,96 | 2,05 | -6,39% | 1,90 | 2,05 | 1,93 | 1,81 | 2,19 | 6 | 2.743.000 |
| 4/9/2001 | 1,90 | 2,19 | +9,50% | 1,90 | 2,19 | 1,91 | 1,82 | 2,19 | 6 | 1.343.200 |
| 30/8/2001 | 2,00 | 2,00 | 0,00% | 2,00 | 2,00 | 2,00 | 1,81 | 1,99 | 1 | 240.000 |
| 29/8/2001 | 2,00 | 2,00 | -8,26% | 2,00 | 2,00 | 2,00 | 1,94 | 2,00 | 2 | 980.000 |
| 28/8/2001 | 2,00 | 2,18 | -0,46% | 2,00 | 2,18 | 2,00 | 2,00 | 2,20 | 3 | 441.800 |
| 27/8/2001 | 2,00 | 2,19 | -8,37% | 2,00 | 2,19 | 2,00 | 2,00 | 2,19 | 3 | 621.900 |
| 23/8/2001 | 2,39 | 2,39 | +6,22% | 2,39 | 2,39 | 2,39 | 1,81 | 2,40 | 1 | 23.900 |
| 21/8/2001 | 2,25 | 2,25 | 0,00% | 2,25 | 2,25 | 2,25 | 1,80 | 2,24 | 1 | 1.125.000 |
| 17/8/2001 | 2,25 | 2,25 | +2,27% | 2,25 | 2,25 | 2,25 | 1,82 | 2,25 | 1 | 427.500 |
| 16/8/2001 | 2,20 | 2,20 | +10,00% | 2,20 | 2,20 | 2,20 | 2,01 | 2,19 | 2 | 660.000 |
| 14/8/2001 | 1,82 | 2,00 | -5,21% | 1,82 | 2,00 | 1,91 | 1,82 | 2,00 | 2 | 38.200 |
| 8/8/2001 | 2,11 | 2,11 | -1,86% | 2,11 | 2,11 | 2,11 | 2,11 | 2,29 | 1 | 21.100 |
| 7/8/2001 | 2,10 | 2,15 | -14,00% | 2,10 | 2,30 | 2,16 | 2,15 | 2,29 | 7 | 1.643.500 |
| 6/8/2001 | 2,08 | 2,50 | +31,58% | 2,08 | 2,50 | 2,11 | 2,01 | 2,49 | 5 | 698.800 |
| 2/8/2001 | 2,00 | 1,90 | -4,52% | 1,90 | 2,00 | 1,95 | 1,80 | 2,09 | 2 | 1.760.000 |
| 1/8/2001 | 1,89 | 1,99 | +7,57% | 1,89 | 1,99 | 1,89 | 1,82 | 2,00 | 3 | 1.097.200 |
| 27/7/2001 | 1,92 | 1,85 | +5,71% | 1,85 | 1,92 | 1,87 | 1,82 | 1,90 | 2 | 281.000 |
| 26/7/2001 | 1,75 | 1,75 | +2,94% | 1,70 | 1,90 | 1,76 | 1,75 | 1,89 | 17 | 3.459.000 |
| 25/7/2001 | 2,08 | 1,70 | -29,75% | 1,70 | 2,08 | 1,77 | 1,70 | 1,80 | 13 | 2.358.600 |
| 18/7/2001 | 2,42 | 2,42 | +1,26% | 2,42 | 2,42 | 2,42 | 2,00 | 2,42 | 1 | 242.000 |
| 16/7/2001 | 2,38 | 2,39 | -0,42% | 2,38 | 2,39 | 2,38 | 2,00 | 2,44 | 2 | 286.600 |
| 10/7/2001 | 2,40 | 2,40 | -1,64% | 2,40 | 2,40 | 2,40 | 2,00 | 2,40 | 1 | 240.000 |
| 5/7/2001 | 2,44 | 2,44 | 0,00% | 2,44 | 2,44 | 2,44 | 2,00 | 2,40 | 1 | 24.400 |
| 4/7/2001 | 2,44 | 2,44 | 0,00% | 2,40 | 2,44 | 2,42 | 2,21 | 2,40 | 4 | 1.234.400 |
| 3/7/2001 | 2,20 | 2,44 | +10,91% | 2,20 | 2,44 | 2,29 | 1,81 | 2,40 | 4 | 229.600 |
| 2/7/2001 | 2,05 | 2,20 | +11,11% | 2,05 | 2,20 | 2,09 | 1,95 | 2,40 | 12 | 1.552.100 |
| 29/6/2001 | 2,00 | 1,98 | -20,80% | 1,95 | 2,15 | 1,99 | 1,98 | 2,15 | 17 | 2.558.400 |
| 28/6/2001 | 2,25 | 2,50 | +13,64% | 2,25 | 2,50 | 2,27 | 1,95 | 2,40 | 2 | 250.000 |
| 27/6/2001 | 2,20 | 2,20 | +4,27% | 2,20 | 2,20 | 2,20 | 1,95 | 2,30 | 1 | 220.000 |
| 26/6/2001 | 2,11 | 2,11 | -15,60% | 2,11 | 2,11 | 2,11 | 1,95 | 2,11 | 2 | 2.743.000 |
| 25/6/2001 | 2,26 | 2,50 | +13,64% | 2,26 | 2,50 | 2,36 | 2,05 | 2,40 | 4 | 805.000 |
| 22/6/2001 | 2,19 | 2,20 | 0,00% | 2,19 | 2,23 | 2,20 | 2,00 | 2,23 | 7 | 1.870.400 |
| 21/6/2001 | 2,11 | 2,20 | +5,26% | 2,11 | 2,20 | 2,14 | 1,75 | 2,19 | 2 | 257.700 |
| 19/6/2001 | 2,09 | 2,09 | +5,03% | 2,09 | 2,09 | 2,09 | 1,79 | 2,09 | 1 | 41.800 |
| 12/6/2001 | 1,99 | 1,99 | +1,53% | 1,99 | 1,99 | 1,99 | 1,80 | 1,99 | 1 | 159.200 |
| 11/6/2001 | 1,96 | 1,96 | +1,03% | 1,96 | 1,96 | 1,96 | 1,85 | 2,00 | 3 | 627.200 |
| 8/6/2001 | 1,94 | 1,94 | +4,86% | 1,94 | 1,94 | 1,94 | 1,85 | 1,94 | 1 | 135.800 |
| 7/6/2001 | 1,85 | 1,85 | +2,78% | 1,85 | 1,85 | 1,85 | 1,81 | 1,90 | 3 | 1.295.000 |
| 6/6/2001 | 1,80 | 1,80 | 0,00% | 1,80 | 1,85 | 1,81 | 1,80 | 2,49 | 5 | 581.700 |
| 5/6/2001 | 1,80 | 1,80 | -2,70% | 1,80 | 1,80 | 1,80 | 1,78 | 1,90 | 1 | 180.000 |
| 4/6/2001 | 1,85 | 1,85 | 0,00% | 1,85 | 1,85 | 1,85 | 1,82 | 2,00 | 1 | 370.000 |
| 1/6/2001 | 1,85 | 1,85 | -2,63% | 1,85 | 1,85 | 1,85 | 1,71 | 2,00 | 1 | 370.000 |
| 29/5/2001 | 1,90 | 1,90 | -3,06% | 1,85 | 1,90 | 1,88 | 1,87 | 1,90 | 4 | 1.511.000 |
| 25/5/2001 | 1,96 | 1,96 | 0,00% | 1,90 | 1,96 | 1,95 | 1,85 | 2,05 | 6 | 2.153.000 |
| 17/5/2001 | 1,97 | 1,96 | +2,08% | 1,96 | 1,97 | 1,96 | 2,00 | 2,15 | 2 | 7.091.000 |
| 16/5/2001 | 2,00 | 1,92 | -4,00% | 1,92 | 2,00 | 1,97 | 1,92 | 2,00 | 3 | 592.000 |
| 15/5/2001 | 2,00 | 2,00 | -2,44% | 2,00 | 2,00 | 2,00 | 1,91 | 2,15 | 1 | 400.000 |
| 14/5/2001 | 1,95 | 2,05 | +2,50% | 1,95 | 2,05 | 2,03 | 1,95 | 2,15 | 2 | 122.000 |
| 11/5/2001 | 2,00 | 2,00 | 0,00% | 2,00 | 2,00 | 2,00 | 1,92 | 2,00 | 1 | 760.000 |
| 10/5/2001 | 2,00 | 2,00 | 0,00% | 2,00 | 2,00 | 2,00 | 1,92 | 2,00 | 4 | 800.000 |
| 9/5/2001 | 1,96 | 2,00 | 0,00% | 1,92 | 2,00 | 1,98 | 1,92 | 2,15 | 14 | 3.688.500 |
| 7/5/2001 | 2,00 | 2,00 | 0,00% | 2,00 | 2,00 | 2,00 | 2,00 | 2,10 | 7 | 5.200.000 |
| 4/5/2001 | 2,00 | 2,00 | 0,00% | 2,00 | 2,00 | 2,00 | 2,00 | 2,19 | 1 | 200.000 |
| 27/4/2001 | 2,05 | 2,00 | 0,00% | 2,00 | 2,20 | 2,03 | 1,95 | 2,15 | 3 | 632.000 |
| 26/4/2001 | 2,09 | 2,00 | -4,76% | 2,00 | 2,10 | 2,05 | 2,00 | 2,08 | 9 | 2.156.700 |
| 25/4/2001 | 2,10 | 2,10 | 0,00% | 2,10 | 2,10 | 2,10 | 2,05 | 2,10 | 4 | 1.050.000 |
| 24/4/2001 | 2,11 | 2,10 | 0,00% | 2,10 | 2,11 | 2,10 | 2,07 | 2,10 | 4 | 693.300 |
| 23/4/2001 | 2,15 | 2,10 | -2,33% | 2,10 | 2,15 | 2,10 | 2,01 | 2,10 | 7 | 1.367.500 |
| 20/4/2001 | 2,15 | 2,15 | -8,51% | 2,15 | 2,15 | 2,15 | 2,06 | 2,40 | 2 | 645.000 |
| 19/4/2001 | 2,35 | 2,35 | -6,00% | 2,35 | 2,35 | 2,35 | 2,15 | 2,50 | 1 | 235.000 |
| 16/4/2001 | 2,35 | 2,50 | -1,96% | 2,35 | 2,50 | 2,38 | 2,35 | 2,50 | 2 | 595.000 |
| 11/4/2001 | 2,55 | 2,55 | -1,92% | 2,55 | 2,55 | 2,55 | 2,40 | 2,58 | 1 | 510.000 |
| 10/4/2001 | 2,59 | 2,60 | 0,00% | 2,59 | 2,60 | 2,59 | 2,00 | 2,55 | 2 | 337.000 |
| 29/3/2001 | 2,50 | 2,60 | +7,88% | 2,50 | 2,60 | 2,57 | 2,15 | 2,80 | 2 | 1.545.000 |
| 26/3/2001 | 2,41 | 2,41 | +4,78% | 2,41 | 2,41 | 2,41 | 2,40 | 2,60 | 1 | 120.500 |
| 23/3/2001 | 2,31 | 2,30 | 0,00% | 2,30 | 2,31 | 2,30 | 2,00 | 2,60 | 4 | 552.500 |
| 22/3/2001 | 2,30 | 2,30 | -11,54% | 2,30 | 2,31 | 2,30 | 2,25 | 2,50 | 3 | 575.500 |
| 20/3/2001 | 2,60 | 2,60 | +11,11% | 2,60 | 2,60 | 2,60 | 2,31 | 2,80 | 2 | 2.600.000 |
| 19/3/2001 | 2,35 | 2,34 | -10,00% | 2,34 | 2,35 | 2,34 | 2,34 | 2,60 | 2 | 234.100 |
| 16/3/2001 | 2,60 | 2,60 | 0,00% | 2,60 | 2,60 | 2,60 | 2,34 | 2,80 | 6 | 2.340.000 |
| 15/3/2001 | 2,60 | 2,60 | 0,00% | 2,60 | 2,60 | 2,60 | 2,35 | 3,00 | 2 | 1.560.000 |
| 14/3/2001 | 2,60 | 2,60 | -1,89% | 2,60 | 2,60 | 2,60 | 2,46 | 2,79 | 8 | 2.860.000 |
| 12/3/2001 | 2,66 | 2,65 | -3,64% | 2,65 | 2,66 | 2,65 | 2,65 | 2,80 | 3 | 583.100 |
| 8/3/2001 | 2,79 | 2,75 | -1,79% | 2,74 | 2,79 | 2,75 | 2,64 | 2,80 | 6 | 550.300 |
| 6/3/2001 | 2,65 | 2,80 | +4,09% | 2,65 | 2,80 | 2,72 | 2,71 | 2,79 | 15 | 8.989.000 |
| 5/3/2001 | 2,61 | 2,69 | 0,00% | 2,61 | 2,69 | 2,61 | 2,60 | 2,69 | 3 | 5.489.000 |
| 2/3/2001 | 2,69 | 2,69 | -0,37% | 2,69 | 2,69 | 2,69 | 2,45 | 2,70 | 2 | 5.380.000 |
| 1/3/2001 | 2,70 | 2,70 | -3,57% | 2,70 | 2,70 | 2,70 | 2,45 | 2,80 | 1 | 27.000 |
| 28/2/2001 | 2,80 | 2,80 | +7,69% | 2,80 | 2,80 | 2,80 | 2,31 | 2,80 | 1 | 28.000 |
| 19/2/2001 | 2,65 | 2,60 | -1,89% | 2,60 | 2,65 | 2,61 | 2,46 | 2,65 | 3 | 2.350.000 |
| 16/2/2001 | 2,66 | 2,65 | -1,85% | 2,65 | 2,66 | 2,65 | 2,50 | 2,70 | 2 | 530.500 |
| 15/2/2001 | 2,70 | 2,70 | -3,57% | 2,70 | 2,70 | 2,70 | 2,66 | 2,80 | 1 | 135.000 |
| 14/2/2001 | 2,70 | 2,80 | +0,36% | 2,70 | 2,80 | 2,79 | 2,66 | 2,80 | 4 | 1.483.000 |
| 12/2/2001 | 2,79 | 2,79 | +3,33% | 2,79 | 2,79 | 2,79 | 2,61 | 2,80 | 1 | 83.700 |
| 9/2/2001 | 2,70 | 2,70 | 0,00% | 2,70 | 2,70 | 2,70 | 2,61 | 2,78 | 1 | 270.000 |
| 7/2/2001 | 2,60 | 2,70 | -3,23% | 2,55 | 2,70 | 2,61 | 2,55 | 2,75 | 3 | 130.500 |
| 1/2/2001 | 3,00 | 2,79 | -2,11% | 2,50 | 3,00 | 2,64 | 2,60 | 2,75 | 8 | 4.099.900 |
| 31/1/2001 | 2,85 | 2,85 | +2,15% | 2,85 | 2,85 | 2,85 | 2,70 | 2,80 | 1 | 28.500 |
| 30/1/2001 | 2,79 | 2,79 | -0,36% | 2,79 | 2,79 | 2,79 | 2,70 | 2,80 | 1 | 139.500 |
| 29/1/2001 | 2,80 | 2,80 | 0,00% | 2,80 | 2,80 | 2,80 | 2,70 | 2,80 | 3 | 1.400.000 |
| 24/1/2001 | 2,80 | 2,80 | 0,00% | 2,80 | 2,80 | 2,80 | 2,65 | 2,80 | 1 | 280.000 |
| 23/1/2001 | 2,80 | 2,80 | +3,70% | 2,80 | 2,80 | 2,80 | 2,70 | 2,90 | 1 | 168.000 |
| 22/1/2001 | 2,70 | 2,70 | -3,57% | 2,70 | 2,70 | 2,70 | 2,61 | 2,80 | 1 | 540.000 |
| 19/1/2001 | 2,80 | 2,80 | 0,00% | 2,80 | 2,80 | 2,80 | 2,72 | 2,80 | 7 | 1.708.000 |
| 18/1/2001 | 2,65 | 2,80 | +3,70% | 2,65 | 2,85 | 2,70 | 2,80 | 2,85 | 5 | 2.305.500 |
| 17/1/2001 | 2,65 | 2,70 | +1,89% | 2,65 | 2,70 | 2,68 | 2,61 | 2,75 | 4 | 2.953.000 |
| 16/1/2001 | 2,65 | 2,65 | +1,53% | 2,65 | 2,65 | 2,65 | 2,65 | 2,70 | 1 | 265.000 |
| 15/1/2001 | 2,61 | 2,61 | -8,42% | 2,61 | 2,61 | 2,61 | 2,61 | 2,75 | 2 | 339.300 |
| 12/1/2001 | 2,65 | 2,85 | +4,78% | 2,65 | 2,85 | 2,67 | 2,63 | 2,75 | 2 | 267.000 |
| 11/1/2001 | 2,70 | 2,72 | +0,74% | 2,70 | 2,72 | 2,70 | 2,61 | 2,71 | 4 | 2.164.000 |
| 10/1/2001 | 2,70 | 2,70 | 0,00% | 2,70 | 2,70 | 2,70 | 2,63 | 2,70 | 4 | 378.000 |
| 9/1/2001 | 2,75 | 2,70 | +4,25% | 2,60 | 2,75 | 2,67 | 2,61 | 2,70 | 5 | 936.900 |
| 8/1/2001 | 2,56 | 2,59 | +1,17% | 2,56 | 2,70 | 2,59 | 2,59 | 2,66 | 16 | 8.345.000 |
| 5/1/2001 | 2,56 | 2,56 | -3,40% | 2,56 | 2,56 | 2,56 | 2,41 | 2,59 | 2 | 102.400 |
| 4/1/2001 | 2,65 | 2,65 | +6,00% | 2,65 | 2,65 | 2,65 | 2,51 | 2,60 | 1 | 132.500 |
| 28/12/2000 | 2,50 | 2,50 | +6,38% | 2,50 | 2,50 | 2,50 | 2,35 | 2,65 | 1 | 250.000 |
| 27/12/2000 | 2,40 | 2,35 | -2,08% | 2,35 | 2,50 | 2,42 | 2,35 | 2,50 | 3 | 1.723.500 |
| 26/12/2000 | 2,40 | 2,40 | -2,04% | 2,40 | 2,40 | 2,40 | 2,35 | 2,60 | 1 | 120.000 |
| 22/12/2000 | 2,45 | 2,45 | -2,00% | 2,45 | 2,45 | 2,45 | 2,35 | 2,58 | 1 | 24.500 |
| 18/12/2000 | 2,84 | 2,50 | 0,00% | 2,50 | 2,84 | 2,72 | 2,45 | 2,70 | 7 | 1.118.000 |
| 15/12/2000 | 2,50 | 2,50 | -6,02% | 2,50 | 2,50 | 2,50 | 2,50 | 2,65 | 1 | 100.000 |
| 13/12/2000 | 2,66 | 2,66 | +6,40% | 2,66 | 2,66 | 2,66 | 2,50 | 2,66 | 2 | 558.600 |
| 11/12/2000 | 2,60 | 2,50 | -4,21% | 2,50 | 2,60 | 2,55 | 2,31 | 2,60 | 2 | 255.000 |
| 8/12/2000 | 2,70 | 2,61 | -3,33% | 2,61 | 2,70 | 2,65 | 2,61 | 2,85 | 3 | 1.170.000 |
| 7/12/2000 | 2,47 | 2,70 | -8,47% | 2,47 | 2,70 | 2,54 | 2,47 | 2,80 | 4 | 764.000 |
| 30/11/2000 | 2,95 | 2,95 | +13,46% | 2,95 | 2,95 | 2,95 | 2,45 | 2,80 | 1 | 29.500 |
| 29/11/2000 | 2,60 | 2,60 | -10,34% | 2,60 | 2,60 | 2,60 | 2,46 | 2,75 | 1 | 78.000 |
| 24/11/2000 | 2,90 | 2,90 | +7,41% | 2,90 | 2,90 | 2,90 | 2,70 | 2,90 | 1 | 145.000 |
| 23/11/2000 | 2,93 | 2,70 | -8,47% | 2,70 | 2,93 | 2,77 | 2,35 | 2,70 | 2 | 83.300 |
| 22/11/2000 | 2,70 | 2,95 | +11,32% | 2,70 | 2,95 | 2,70 | 2,70 | 2,95 | 2 | 839.500 |
| 17/11/2000 | 2,50 | 2,65 | +6,00% | 2,50 | 2,65 | 2,52 | 2,10 | 2,89 | 2 | 151.500 |
| 16/11/2000 | 2,50 | 2,50 | -13,49% | 2,50 | 2,50 | 2,50 | 2,00 | 2,80 | 3 | 150.000 |
| 14/11/2000 | 2,89 | 2,89 | +11,15% | 2,89 | 2,89 | 2,89 | 2,60 | 2,89 | 1 | 28.900 |
| 6/11/2000 | 2,70 | 2,60 | -3,70% | 2,60 | 2,70 | 2,65 | 2,62 | 2,89 | 6 | 904.300 |
| 3/11/2000 | 2,70 | 2,70 | 0,00% | 2,70 | 2,70 | 2,70 | 2,70 | 2,89 | 1 | 54.000 |
| 1/11/2000 | 2,70 | 2,70 | -6,57% | 2,70 | 2,70 | 2,70 | 2,61 | 2,80 | 2 | 270.000 |
| 31/10/2000 | 2,89 | 2,89 | +3,21% | 2,89 | 2,89 | 2,89 | 2,50 | 2,89 | 1 | 28.900 |
| 26/10/2000 | 2,80 | 2,80 | +3,32% | 2,80 | 2,80 | 2,80 | 2,60 | 2,79 | 1 | 140.000 |
| 25/10/2000 | 2,80 | 2,71 | -3,21% | 2,70 | 2,80 | 2,73 | 2,70 | 2,80 | 5 | 1.860.600 |
| 24/10/2000 | 2,80 | 2,80 | -3,11% | 2,80 | 2,80 | 2,80 | 2,60 | 2,85 | 1 | 56.000 |
| 23/10/2000 | 2,89 | 2,89 | 0,00% | 2,89 | 2,89 | 2,89 | 2,80 | 2,89 | 1 | 57.800 |
| 20/10/2000 | 2,89 | 2,89 | 0,00% | 2,89 | 2,89 | 2,89 | 2,70 | 2,89 | 1 | 28.900 |
| 11/10/2000 | 2,85 | 2,89 | +3,21% | 2,85 | 2,89 | 2,87 | 2,80 | 2,89 | 4 | 1.697.100 |
| 10/10/2000 | 3,00 | 2,80 | -1,75% | 2,80 | 3,00 | 2,80 | 2,80 | 2,89 | 4 | 1.430.500 |
| 9/10/2000 | 3,00 | 2,85 | -5,00% | 2,85 | 3,00 | 2,92 | 2,60 | 3,00 | 5 | 3.368.000 |
| 6/10/2000 | 2,80 | 3,00 | 0,00% | 2,80 | 3,00 | 2,80 | 2,81 | 3,00 | 2 | 730.000 |
| 4/10/2000 | 3,00 | 3,00 | +3,45% | 3,00 | 3,00 | 3,00 | 2,70 | 3,10 | 1 | 150.000 |
| 3/10/2000 | 2,70 | 2,90 | +3,57% | 2,70 | 2,90 | 2,73 | 2,70 | 3,05 | 3 | 355.000 |
| 2/10/2000 | 2,85 | 2,80 | -10,26% | 2,80 | 2,85 | 2,81 | 2,65 | 2,85 | 3 | 310.000 |
| 29/9/2000 | 3,12 | 3,12 | +11,43% | 3,12 | 3,12 | 3,12 | 2,85 | 3,12 | 1 | 62.400 |
| 28/9/2000 | 2,85 | 2,80 | -3,45% | 2,79 | 2,85 | 2,79 | 2,70 | 3,14 | 8 | 1.986.000 |
| 27/9/2000 | 3,15 | 2,90 | -6,45% | 2,90 | 3,15 | 2,91 | 2,81 | 3,25 | 6 | 873.000 |
| 26/9/2000 | 3,10 | 3,10 | +3,33% | 3,10 | 3,10 | 3,10 | 2,95 | 3,30 | 1 | 31.000 |
| 25/9/2000 | 3,00 | 3,00 | -3,85% | 3,00 | 3,00 | 3,00 | 3,00 | 3,20 | 2 | 2.100.000 |
| 22/9/2000 | 2,95 | 3,12 | +0,97% | 2,95 | 3,12 | 3,09 | 2,95 | 3,12 | 2 | 185.500 |
| 20/9/2000 | 3,00 | 3,09 | +2,32% | 3,00 | 3,09 | 3,01 | 2,95 | 3,04 | 2 | 240.900 |
| 19/9/2000 | 3,05 | 3,02 | -1,31% | 3,00 | 3,05 | 3,03 | 3,02 | 3,09 | 8 | 4.729.700 |
| 18/9/2000 | 3,06 | 3,06 | -4,38% | 3,06 | 3,06 | 3,06 | 3,04 | 3,20 | 2 | 459.000 |
| 15/9/2000 | 3,05 | 3,20 | +1,59% | 3,05 | 3,20 | 3,06 | 3,15 | 3,35 | 2 | 428.500 |
| 14/9/2000 | 3,15 | 3,15 | 0,00% | 3,15 | 3,15 | 3,15 | 3,02 | 3,22 | 4 | 535.500 |
| 13/9/2000 | 3,35 | 3,15 | 0,00% | 3,15 | 3,35 | 3,18 | 3,10 | 3,30 | 2 | 191.000 |
| 12/9/2000 | 3,15 | 3,15 | -1,56% | 3,15 | 3,15 | 3,15 | 3,11 | 3,39 | 1 | 63.000 |
| 11/9/2000 | 3,20 | 3,20 | -5,88% | 3,20 | 3,20 | 3,20 | 3,02 | 3,30 | 3 | 960.000 |
| 8/9/2000 | 3,11 | 3,40 | +3,03% | 3,11 | 3,40 | 3,23 | 3,20 | 3,40 | 4 | 2.585.000 |
| 6/9/2000 | 3,35 | 3,30 | -2,94% | 3,29 | 3,35 | 3,31 | 3,15 | 3,34 | 4 | 1.625.500 |
| 5/9/2000 | 3,15 | 3,40 | +6,25% | 3,15 | 3,40 | 3,17 | 3,22 | 3,40 | 2 | 349.000 |
| 1/9/2000 | 3,20 | 3,20 | -1,54% | 3,20 | 3,20 | 3,20 | 3,20 | 3,39 | 1 | 640.000 |
| 31/8/2000 | 3,25 | 3,25 | -2,99% | 3,25 | 3,25 | 3,25 | 3,15 | 3,35 | 2 | 487.500 |
| 30/8/2000 | 3,35 | 3,35 | 0,00% | 3,35 | 3,35 | 3,35 | 3,25 | 3,45 | 3 | 670.000 |
| 29/8/2000 | 3,35 | 3,35 | -2,33% | 3,35 | 3,35 | 3,35 | 3,18 | 3,44 | 2 | 335.000 |
| 28/8/2000 | 3,43 | 3,43 | 0,00% | 3,43 | 3,45 | 3,43 | 3,30 | 3,43 | 7 | 10.834.900 |
| 25/8/2000 | 3,44 | 3,43 | -0,58% | 3,43 | 3,45 | 3,44 | 3,20 | 3,35 | 5 | 10.939.400 |
| 24/8/2000 | 3,06 | 3,45 | +6,15% | 3,06 | 3,45 | 3,19 | 3,12 | 3,50 | 32 | 31.192.400 |
| 23/8/2000 | 3,20 | 3,25 | +4,84% | 3,10 | 3,30 | 3,22 | 3,10 | 3,50 | 4 | 677.000 |
| 22/8/2000 | 3,08 | 3,10 | -0,32% | 3,07 | 3,10 | 3,08 | 3,06 | 3,50 | 7 | 2.773.000 |
| 21/8/2000 | 3,11 | 3,11 | -4,31% | 3,11 | 3,11 | 3,11 | 3,02 | 3,11 | 2 | 1.555.000 |
| 18/8/2000 | 3,25 | 3,25 | -1,52% | 3,25 | 3,25 | 3,25 | 3,12 | 3,50 | 2 | 422.500 |
| 17/8/2000 | 3,20 | 3,30 | +3,13% | 3,20 | 3,30 | 3,20 | 3,20 | 3,35 | 10 | 2.983.500 |
| 16/8/2000 | 3,20 | 3,20 | -9,86% | 3,20 | 3,21 | 3,20 | 3,05 | 3,40 | 16 | 6.401.000 |
| 15/8/2000 | 3,55 | 3,55 | 0,00% | 3,55 | 3,55 | 3,55 | 3,10 | 3,65 | 4 | 710.000 |
| 14/8/2000 | 3,60 | 3,55 | 0,00% | 3,55 | 3,60 | 3,56 | 3,56 | 3,70 | 5 | 1.780.000 |
| 11/8/2000 | 3,55 | 3,55 | 0,00% | 3,55 | 3,55 | 3,55 | 3,00 | 3,55 | 5 | 1.775.000 |
| 10/8/2000 | 3,55 | 3,55 | 0,00% | 3,55 | 3,55 | 3,55 | 3,40 | 3,70 | 1 | 355.000 |
| 8/8/2000 | 3,55 | 3,55 | 0,00% | 3,55 | 3,55 | 3,55 | 3,55 | 3,95 | 1 | 1.242.500 |
| 7/8/2000 | 3,55 | 3,55 | +2,90% | 3,55 | 3,55 | 3,55 | 3,55 | 3,90 | 1 | 355.000 |
| 4/8/2000 | 3,42 | 3,45 | +0,88% | 3,42 | 3,45 | 3,42 | 3,45 | 3,60 | 2 | 1.060.500 |
| 3/8/2000 | 3,42 | 3,42 | 0,00% | 3,42 | 3,42 | 3,42 | 3,40 | 3,50 | 1 | 34.200 |
| 2/8/2000 | 3,42 | 3,42 | +0,59% | 3,42 | 3,42 | 3,42 | 3,30 | 3,50 | 6 | 10.260.000 |
| 31/7/2000 | 3,40 | 3,40 | 0,00% | 3,40 | 3,40 | 3,40 | 3,41 | 3,50 | 7 | 3.604.000 |
| 26/7/2000 | 3,20 | 3,40 | -2,86% | 3,20 | 3,40 | 3,30 | 3,20 | 3,55 | 3 | 231.000 |
| 25/7/2000 | 3,40 | 3,50 | +2,94% | 3,40 | 3,60 | 3,49 | 3,20 | 3,57 | 4 | 873.000 |
| 24/7/2000 | 3,20 | 3,40 | +3,03% | 3,20 | 3,40 | 3,21 | 3,00 | 3,40 | 2 | 354.000 |
| 21/7/2000 | 3,30 | 3,30 | -1,49% | 3,30 | 3,30 | 3,30 | 3,20 | 3,39 | 1 | 330.000 |
| 20/7/2000 | 3,35 | 3,35 | -4,29% | 3,35 | 3,35 | 3,35 | 3,31 | 3,45 | 1 | 335.000 |
| 19/7/2000 | 3,40 | 3,50 | +2,94% | 3,40 | 3,50 | 3,40 | 3,27 | 3,50 | 3 | 725.000 |
| 18/7/2000 | 3,20 | 3,40 | +7,94% | 3,20 | 3,40 | 3,24 | 3,26 | 3,40 | 7 | 2.852.000 |
| 17/7/2000 | 3,10 | 3,15 | -5,97% | 3,10 | 3,29 | 3,18 | 3,10 | 3,15 | 15 | 6.025.000 |
| 14/7/2000 | 3,35 | 3,35 | 0,00% | 3,35 | 3,35 | 3,35 | 3,10 | 3,50 | 1 | 1.675.000 |
| 13/7/2000 | 3,35 | 3,35 | -1,76% | 3,35 | 3,35 | 3,35 | 3,20 | 3,50 | 1 | 1.340.000 |
| 11/7/2000 | 3,50 | 3,41 | -5,28% | 3,41 | 3,50 | 3,42 | 3,00 | 3,50 | 2 | 411.000 |
| 10/7/2000 | 3,50 | 3,60 | -2,44% | 3,50 | 3,70 | 3,58 | 3,55 | 3,70 | 4 | 2.150.000 |
| 7/7/2000 | 3,35 | 3,69 | +11,82% | 3,35 | 3,69 | 3,48 | 3,51 | 3,70 | 5 | 2.124.900 |
| 6/7/2000 | 3,30 | 3,30 | 0,00% | 3,20 | 3,30 | 3,29 | 3,20 | 3,35 | 4 | 1.451.000 |
| 27/6/2000 | 3,30 | 3,30 | -1,20% | 3,30 | 3,30 | 3,30 | 3,00 | 3,30 | 2 | 330.000 |
| 21/6/2000 | 3,01 | 3,34 | -3,19% | 3,01 | 3,34 | 3,23 | 3,01 | 3,35 | 2 | 96.900 |
| 19/6/2000 | 3,45 | 3,45 | +7,81% | 3,45 | 3,45 | 3,45 | 3,00 | 3,45 | 1 | 69.000 |
| 16/6/2000 | 3,20 | 3,20 | +4,92% | 3,20 | 3,20 | 3,20 | 3,00 | 3,22 | 1 | 32.000 |
| 14/6/2000 | 3,10 | 3,05 | 0,00% | 3,05 | 3,10 | 3,05 | 3,05 | 3,19 | 3 | 856.500 |
| 13/6/2000 | 3,05 | 3,05 | -1,93% | 3,05 | 3,05 | 3,05 | 3,05 | 3,19 | 1 | 3.721.000 |
| 9/6/2000 | 3,11 | 3,11 | +0,32% | 3,11 | 3,14 | 3,13 | 2,80 | 3,25 | 4 | 38.053.300 |
| 8/6/2000 | 3,10 | 3,10 | 0,00% | 3,10 | 3,10 | 3,10 | 3,11 | 3,29 | 1 | 279.000 |
| 7/6/2000 | 3,01 | 3,10 | +3,33% | 3,00 | 3,10 | 3,09 | 3,00 | 3,20 | 4 | 5.041.000 |
| 6/6/2000 | 3,04 | 3,00 | -3,23% | 3,00 | 3,15 | 3,03 | 2,50 | 3,29 | 7 | 5.494.000 |
| 5/6/2000 | 3,20 | 3,10 | -4,32% | 3,10 | 3,20 | 3,10 | 3,05 | 3,15 | 3 | 5.334.000 |
| 2/6/2000 | 3,25 | 3,24 | +1,25% | 3,10 | 3,25 | 3,10 | 3,05 | 3,24 | 4 | 1.647.300 |
| 31/5/2000 | 3,15 | 3,20 | -2,74% | 3,15 | 3,20 | 3,17 | 2,91 | 3,20 | 2 | 127.000 |
| 30/5/2000 | 3,00 | 3,29 | -0,30% | 3,00 | 3,29 | 3,02 | 3,00 | 3,29 | 9 | 7.472.900 |
| 26/5/2000 | 3,30 | 3,30 | +0,61% | 3,30 | 3,30 | 3,30 | 2,90 | 3,30 | 1 | 66.000 |
| 25/5/2000 | 3,28 | 3,28 | +2,50% | 3,28 | 3,28 | 3,28 | 2,90 | 3,28 | 1 | 65.600 |
| 22/5/2000 | 3,00 | 3,20 | -3,03% | 3,00 | 3,20 | 3,01 | 2,91 | 3,00 | 4 | 422.000 |
| 18/5/2000 | 3,30 | 3,30 | 0,00% | 3,30 | 3,30 | 3,30 | 3,00 | 3,30 | 1 | 66.000 |
| 17/5/2000 | 3,30 | 3,30 | -2,94% | 3,30 | 3,30 | 3,30 | 3,00 | 3,30 | 1 | 66.000 |
| 16/5/2000 | 3,40 | 3,40 | 0,00% | 3,40 | 3,40 | 3,40 | 2,81 | 3,40 | 3 | 1.190.000 |
| 15/5/2000 | 3,40 | 3,40 | +4,62% | 3,40 | 3,40 | 3,40 | 2,80 | 3,38 | 1 | 340.000 |
| 11/5/2000 | 3,25 | 3,25 | 0,00% | 3,25 | 3,25 | 3,25 | 3,15 | 3,29 | 2 | 260.000 |
| 10/5/2000 | 3,15 | 3,25 | -1,52% | 3,15 | 3,25 | 3,15 | 3,10 | 3,25 | 5 | 3.907.000 |
| 9/5/2000 | 3,30 | 3,30 | 0,00% | 3,20 | 3,30 | 3,24 | 3,20 | 3,40 | 9 | 1.815.100 |
| 8/5/2000 | 3,40 | 3,30 | -4,62% | 3,30 | 3,40 | 3,31 | 3,25 | 3,40 | 3 | 1.656.000 |
| 5/5/2000 | 3,46 | 3,46 | 0,00% | 3,46 | 3,52 | 3,48 | 3,40 | 3,51 | 5 | 5.257.400 |
| 4/5/2000 | 3,46 | 3,46 | +0,29% | 3,46 | 3,50 | 3,46 | 3,46 | 3,65 | 3 | 2.457.000 |
| 3/5/2000 | 3,45 | 3,45 | 0,00% | 3,45 | 3,45 | 3,45 | 3,10 | 3,50 | 1 | 103.500 |
| 2/5/2000 | 3,45 | 3,45 | -4,17% | 3,45 | 3,45 | 3,45 | 3,11 | 3,50 | 1 | 138.000 |
| 28/4/2000 | 3,60 | 3,60 | 0,00% | 3,60 | 3,60 | 3,60 | 3,02 | 3,65 | 1 | 288.000 |
| 27/4/2000 | 3,60 | 3,60 | +2,86% | 3,60 | 3,60 | 3,60 | 3,20 | 3,60 | 1 | 36.000 |
| 26/4/2000 | 3,50 | 3,50 | 0,00% | 3,50 | 3,50 | 3,50 | 3,50 | 3,65 | 1 | 105.000 |
| 25/4/2000 | 3,50 | 3,50 | +1,45% | 3,50 | 3,50 | 3,50 | 3,25 | 3,50 | 1 | 35.000 |
| 24/4/2000 | 3,45 | 3,45 | 0,00% | 3,45 | 3,45 | 3,45 | 3,30 | 3,65 | 1 | 138.000 |
| 20/4/2000 | 3,45 | 3,45 | 0,00% | 3,45 | 3,45 | 3,45 | 3,00 | 3,60 | 1 | 1.725.000 |
| 19/4/2000 | 3,35 | 3,45 | -1,43% | 3,35 | 3,45 | 3,36 | 3,30 | 3,45 | 2 | 404.000 |
| 18/4/2000 | 3,22 | 3,50 | +4,48% | 3,20 | 3,50 | 3,22 | 3,20 | 3,57 | 7 | 6.289.000 |
| 17/4/2000 | 3,11 | 3,35 | -2,90% | 3,11 | 3,35 | 3,22 | 3,00 | 3,45 | 14 | 9.795.000 |
| 14/4/2000 | 3,41 | 3,45 | -4,17% | 3,30 | 3,55 | 3,37 | 3,01 | 3,45 | 11 | 4.284.000 |
| 13/4/2000 | 3,60 | 3,60 | -3,23% | 3,45 | 3,80 | 3,68 | 3,45 | 3,60 | 16 | 11.614.600 |
| 12/4/2000 | 3,50 | 3,72 | -3,38% | 3,50 | 3,72 | 3,52 | 3,56 | 3,73 | 8 | 3.314.700 |
| 11/4/2000 | 3,85 | 3,85 | +4,05% | 3,85 | 3,85 | 3,85 | 3,35 | 3,70 | 1 | 38.500 |
| 10/4/2000 | 3,79 | 3,70 | +0,27% | 3,50 | 3,79 | 3,55 | 3,35 | 3,70 | 5 | 1.847.900 |
| 7/4/2000 | 3,80 | 3,69 | +2,50% | 3,69 | 3,80 | 3,79 | 3,40 | 3,70 | 2 | 568.900 |
| 6/4/2000 | 3,70 | 3,60 | +2,86% | 3,50 | 3,79 | 3,59 | 3,35 | 3,60 | 8 | 1.258.000 |
| 5/4/2000 | 3,78 | 3,50 | -7,89% | 3,50 | 3,78 | 3,57 | 3,41 | 3,50 | 5 | 1.466.100 |
| 4/4/2000 | 3,80 | 3,80 | 0,00% | 3,80 | 3,80 | 3,80 | 3,53 | 3,90 | 1 | 380.000 |
| 3/4/2000 | 3,80 | 3,80 | -1,04% | 3,80 | 3,80 | 3,80 | 3,51 | 3,80 | 1 | 38.000 |
| 31/3/2000 | 4,20 | 3,84 | -8,57% | 3,84 | 4,30 | 4,17 | 3,70 | 3,84 | 12 | 4.094.000 |
| 30/3/2000 | 3,88 | 4,20 | +8,25% | 3,88 | 4,40 | 4,31 | 3,75 | 4,20 | 10 | 11.744.900 |
| 29/3/2000 | 3,65 | 3,88 | -0,26% | 3,65 | 3,88 | 3,71 | 3,51 | 3,88 | 3 | 260.100 |
| 28/3/2000 | 3,88 | 3,89 | +5,14% | 3,61 | 3,89 | 3,72 | 3,63 | 3,90 | 7 | 632.500 |
| 27/3/2000 | 3,70 | 3,70 | 0,00% | 3,60 | 3,70 | 3,65 | 3,61 | 3,90 | 3 | 2.301.000 |
| 23/3/2000 | 3,70 | 3,70 | -3,90% | 3,70 | 3,80 | 3,70 | 3,60 | 3,85 | 6 | 1.518.000 |
| 22/3/2000 | 3,70 | 3,85 | -1,03% | 3,70 | 3,85 | 3,70 | 3,70 | 3,85 | 7 | 1.706.200 |
| 21/3/2000 | 3,60 | 3,89 | +5,14% | 3,60 | 3,89 | 3,85 | 3,51 | 3,90 | 4 | 1.541.900 |
| 20/3/2000 | 3,70 | 3,70 | -3,90% | 3,70 | 3,70 | 3,70 | 3,70 | 3,90 | 4 | 1.110.000 |
| 17/3/2000 | 3,61 | 3,85 | +4,05% | 3,60 | 3,85 | 3,64 | 3,61 | 3,94 | 3 | 437.100 |
| 16/3/2000 | 3,70 | 3,70 | 0,00% | 3,70 | 3,70 | 3,70 | 3,61 | 3,80 | 1 | 148.000 |
| 15/3/2000 | 3,70 | 3,70 | +1,37% | 3,60 | 3,70 | 3,64 | 3,70 | 3,80 | 4 | 619.000 |
| 14/3/2000 | 3,65 | 3,65 | -1,62% | 3,65 | 3,70 | 3,69 | 3,61 | 3,70 | 4 | 6.650.000 |
| 13/3/2000 | 3,72 | 3,71 | -6,08% | 3,71 | 3,72 | 3,71 | 3,71 | 3,85 | 2 | 371.500 |
| 9/3/2000 | 3,90 | 3,95 | 0,00% | 3,90 | 3,95 | 3,92 | 3,61 | 3,95 | 4 | 1.767.500 |
| 8/3/2000 | 3,90 | 3,95 | -1,25% | 3,90 | 4,00 | 3,94 | 3,61 | 3,95 | 6 | 2.488.000 |
| 2/3/2000 | 3,88 | 4,00 | +1,01% | 3,88 | 4,00 | 3,92 | 3,61 | 4,00 | 6 | 1.725.600 |
| 1/3/2000 | 3,96 | 3,96 | -0,50% | 3,96 | 3,96 | 3,96 | 3,61 | 3,95 | 1 | 990.000 |
| 29/2/2000 | 3,52 | 3,98 | +9,04% | 3,52 | 3,98 | 3,65 | 3,61 | 3,98 | 7 | 3.395.800 |
| 28/2/2000 | 3,74 | 3,65 | -2,67% | 3,55 | 4,00 | 3,70 | 3,65 | 3,98 | 7 | 1.964.000 |
| 25/2/2000 | 3,75 | 3,75 | 0,00% | 3,75 | 3,75 | 3,75 | 3,74 | 4,00 | 3 | 412.500 |
| 24/2/2000 | 3,75 | 3,75 | +0,27% | 3,75 | 3,81 | 3,79 | 3,75 | 4,00 | 7 | 1.744.500 |
| 23/2/2000 | 3,75 | 3,74 | +0,81% | 3,74 | 3,75 | 3,74 | 3,74 | 3,90 | 5 | 1.011.100 |
| 22/2/2000 | 3,80 | 3,71 | +4,51% | 3,62 | 3,80 | 3,77 | 3,73 | 3,90 | 5 | 3.959.300 |
| 21/2/2000 | 3,55 | 3,55 | +1,43% | 3,55 | 3,55 | 3,55 | 3,56 | 3,89 | 3 | 1.065.000 |
| 18/2/2000 | 3,70 | 3,50 | +1,45% | 3,50 | 3,70 | 3,58 | 3,50 | 3,62 | 19 | 1.970.700 |
| 17/2/2000 | 3,41 | 3,45 | -1,71% | 3,41 | 3,85 | 3,74 | 3,70 | 3,95 | 11 | 861.100 |
| 16/2/2000 | 3,40 | 3,51 | 0,00% | 3,40 | 3,55 | 3,53 | 3,51 | 3,85 | 10 | 3.885.100 |
| 15/2/2000 | 3,80 | 3,51 | 0,00% | 3,51 | 3,85 | 3,60 | 3,51 | 3,85 | 7 | 1.081.800 |
| 14/2/2000 | 3,45 | 3,51 | +2,33% | 3,45 | 3,80 | 3,70 | 3,51 | 3,98 | 14 | 2.776.800 |
| 11/2/2000 | 3,86 | 3,43 | -10,91% | 3,00 | 3,98 | 3,41 | 3,46 | 3,95 | 20 | 9.492.200 |
| 10/2/2000 | 3,95 | 3,85 | +10,00% | 3,80 | 3,95 | 3,94 | 3,55 | 4,00 | 10 | 7.019.500 |
| 9/2/2000 | 3,90 | 3,50 | -10,26% | 3,50 | 4,04 | 3,97 | 3,50 | 4,00 | 26 | 15.381.700 |
| 8/2/2000 | 3,85 | 3,90 | +6,85% | 3,80 | 3,91 | 3,86 | 3,91 | 3,99 | 11 | 5.610.000 |
| 7/2/2000 | 3,65 | 3,65 | -8,75% | 3,65 | 3,65 | 3,65 | 3,80 | 3,90 | 1 | 365.000 |
| 4/2/2000 | 3,91 | 4,00 | 0,00% | 3,91 | 4,00 | 3,94 | 3,50 | 4,00 | 2 | 1.182.000 |
| 3/2/2000 | 4,00 | 4,00 | 0,00% | 3,90 | 4,00 | 3,99 | 3,50 | 4,19 | 10 | 4.271.000 |
| 2/2/2000 | 4,00 | 4,00 | +4,99% | 4,00 | 4,00 | 4,00 | 3,85 | 3,99 | 2 | 400.000 |
| 1/2/2000 | 4,00 | 3,81 | +2,70% | 3,81 | 4,00 | 3,87 | 3,82 | 3,95 | 6 | 1.666.600 |
| 31/1/2000 | 3,74 | 3,71 | -6,31% | 3,71 | 4,00 | 3,83 | 3,71 | 4,00 | 5 | 191.900 |
| 28/1/2000 | 4,00 | 3,96 | -1,00% | 3,96 | 4,00 | 3,99 | 3,95 | 4,15 | 3 | 1.397.600 |
| 27/1/2000 | 4,20 | 4,00 | -4,76% | 4,00 | 4,20 | 4,11 | 3,91 | 4,19 | 11 | 3.789.400 |
| 26/1/2000 | 4,01 | 4,20 | +7,69% | 4,01 | 4,30 | 4,21 | 4,05 | 4,10 | 9 | 2.864.900 |
| 24/1/2000 | 4,00 | 3,90 | -9,30% | 3,90 | 4,00 | 3,90 | 3,85 | 4,25 | 4 | 3.551.000 |
| 21/1/2000 | 4,50 | 4,30 | +1,65% | 4,30 | 4,60 | 4,40 | 4,25 | 4,30 | 26 | 17.704.100 |
| 20/1/2000 | 3,90 | 4,23 | +5,75% | 3,90 | 4,30 | 4,13 | 4,15 | 4,23 | 19 | 8.639.000 |
| 19/1/2000 | 3,75 | 4,00 | +9,59% | 3,75 | 4,31 | 4,04 | 3,95 | 4,10 | 84 | 54.575.200 |
| 18/1/2000 | 3,54 | 3,65 | +4,29% | 3,54 | 3,65 | 3,59 | 3,52 | 3,65 | 39 | 18.412.400 |
| 17/1/2000 | 3,50 | 3,50 | 0,00% | 3,50 | 3,55 | 3,51 | 3,40 | 3,55 | 17 | 9.163.500 |
| 14/1/2000 | 3,42 | 3,50 | +2,94% | 3,25 | 3,50 | 3,44 | 3,05 | 3,50 | 12 | 9.422.000 |
| 13/1/2000 | 3,40 | 3,40 | +0,29% | 3,39 | 3,42 | 3,39 | 3,25 | 3,40 | 9 | 7.098.500 |
| 12/1/2000 | 3,39 | 3,39 | -0,29% | 3,39 | 3,39 | 3,39 | 3,21 | 3,39 | 1 | 339.000 |
| 10/1/2000 | 3,20 | 3,40 | +9,68% | 3,20 | 3,40 | 3,29 | 3,31 | 3,40 | 7 | 2.206.000 |
| 7/1/2000 | 3,10 | 3,10 | +1,64% | 3,10 | 3,10 | 3,10 | 3,01 | 3,20 | 2 | 310.000 |
| 6/1/2000 | 3,19 | 3,05 | -1,61% | 3,05 | 3,20 | 3,15 | 3,05 | 3,25 | 10 | 3.694.300 |
| 5/1/2000 | 2,94 | 3,10 | +3,33% | 2,90 | 3,18 | 3,02 | 3,05 | 3,19 | 25 | 8.611.600 |
| 4/1/2000 | 3,15 | 3,00 | -7,98% | 3,00 | 3,20 | 3,11 | 2,90 | 3,30 | 29 | 16.502.900 |
| 3/1/2000 | 3,26 | 3,26 | -3,83% | 3,26 | 3,26 | 3,26 | 3,26 | 3,40 | 1 | 32.600 |
| 30/12/1999 | 3,39 | 3,39 | +1,50% | 3,30 | 3,39 | 3,36 | 3,30 | 3,39 | 5 | 4.885.800 |
| 29/12/1999 | 3,25 | 3,34 | +2,45% | 3,21 | 3,34 | 3,26 | 3,25 | 3,34 | 10 | 4.967.500 |
| 28/12/1999 | 3,16 | 3,26 | +1,88% | 3,06 | 3,26 | 3,13 | 3,21 | 3,45 | 12 | 5.746.000 |
| 27/12/1999 | 3,20 | 3,20 | +1,59% | 3,15 | 3,20 | 3,18 | 3,17 | 3,44 | 9 | 4.875.800 |
| 23/12/1999 | 3,25 | 3,15 | -3,08% | 3,15 | 3,25 | 3,20 | 3,13 | 3,15 | 11 | 4.779.500 |
| 22/12/1999 | 3,40 | 3,25 | -3,85% | 3,20 | 3,40 | 3,34 | 3,25 | 3,38 | 8 | 1.506.000 |
| 21/12/1999 | 3,30 | 3,38 | +5,63% | 3,30 | 3,38 | 3,31 | 3,20 | 3,38 | 16 | 12.404.400 |
| 20/12/1999 | 3,28 | 3,20 | -2,14% | 3,20 | 3,28 | 3,24 | 3,15 | 3,28 | 2 | 389.600 |
| 17/12/1999 | 3,25 | 3,27 | +2,19% | 3,20 | 3,30 | 3,25 | 3,01 | 3,27 | 12 | 10.556.400 |
| 16/12/1999 | 3,05 | 3,20 | +4,92% | 3,05 | 3,20 | 3,12 | 3,16 | 3,20 | 19 | 6.315.600 |
| 15/12/1999 | 3,10 | 3,05 | -2,56% | 3,05 | 3,10 | 3,08 | 3,01 | 3,13 | 6 | 1.564.500 |
| 14/12/1999 | 3,14 | 3,13 | -0,63% | 3,13 | 3,14 | 3,13 | 3,05 | 3,14 | 4 | 1.191.700 |
| 13/12/1999 | 3,05 | 3,15 | +0,32% | 3,05 | 3,15 | 3,08 | 3,05 | 3,15 | 5 | 1.852.000 |
| 10/12/1999 | 3,27 | 3,14 | +4,67% | 3,05 | 3,27 | 3,11 | 3,02 | 3,20 | 8 | 6.234.000 |
| 9/12/1999 | 3,05 | 3,00 | 0,00% | 3,00 | 3,05 | 3,01 | 3,00 | 3,04 | 5 | 693.000 |
| 8/12/1999 | 2,92 | 3,00 | +3,09% | 2,91 | 3,00 | 2,92 | 2,93 | 3,00 | 5 | 847.200 |
| 7/12/1999 | 3,00 | 2,91 | -3,00% | 2,91 | 3,00 | 2,96 | 2,92 | 3,05 | 7 | 1.391.600 |
| 6/12/1999 | 3,00 | 3,00 | -2,60% | 3,00 | 3,05 | 3,01 | 3,00 | 3,05 | 13 | 4.210.600 |
| 3/12/1999 | 3,06 | 3,08 | +0,98% | 3,06 | 3,20 | 3,14 | 3,07 | 3,15 | 8 | 2.509.900 |
| 2/12/1999 | 3,00 | 3,05 | +5,17% | 3,00 | 3,05 | 3,01 | 3,03 | 3,16 | 20 | 10.878.500 |
| 1/12/1999 | 3,00 | 2,90 | -3,65% | 2,90 | 3,00 | 2,92 | 2,86 | 3,00 | 8 | 4.448.200 |
| 30/11/1999 | 3,10 | 3,01 | -2,90% | 3,01 | 3,10 | 3,01 | 3,00 | 3,02 | 3 | 422.600 |
| 29/11/1999 | 2,95 | 3,10 | +6,53% | 2,95 | 3,10 | 2,99 | 2,97 | 3,10 | 9 | 3.629.000 |
| 26/11/1999 | 3,00 | 2,91 | -1,36% | 2,91 | 3,01 | 2,98 | 2,91 | 3,08 | 18 | 4.873.300 |
| 25/11/1999 | 3,00 | 2,95 | -1,67% | 2,95 | 3,02 | 2,99 | 2,98 | 3,09 | 23 | 6.735.400 |
| 24/11/1999 | 3,12 | 3,00 | -4,76% | 3,00 | 3,14 | 3,03 | 2,91 | 3,12 | 19 | 3.882.900 |
| 23/11/1999 | 3,29 | 3,15 | -3,08% | 3,10 | 3,30 | 3,18 | 3,11 | 3,15 | 32 | 11.914.400 |
| 22/11/1999 | 3,20 | 3,25 | +6,56% | 3,14 | 3,30 | 3,23 | 3,20 | 3,25 | 41 | 17.398.600 |
| 19/11/1999 | 3,15 | 3,05 | 0,00% | 3,05 | 3,32 | 3,16 | 3,06 | 3,10 | 37 | 21.657.600 |
| 18/11/1999 | 2,78 | 3,05 | +15,53% | 2,70 | 3,10 | 2,86 | 2,88 | 3,08 | 57 | 23.890.300 |
| 17/11/1999 | 2,51 | 2,64 | +8,20% | 2,48 | 2,69 | 2,56 | 2,55 | 2,68 | 63 | 21.867.700 |
| 16/11/1999 | 2,26 | 2,44 | 0,00% | 2,26 | 2,44 | 2,29 | 2,31 | 2,44 | 4 | 1.248.800 |
| 12/11/1999 | 2,40 | 2,44 | -3,17% | 2,40 | 2,50 | 2,46 | 2,41 | 2,45 | 13 | 2.465.400 |
| 11/11/1999 | 2,60 | 2,52 | +0,40% | 2,45 | 2,60 | 2,54 | 2,47 | 2,52 | 36 | 12.891.500 |
| 10/11/1999 | 2,49 | 2,51 | +3,72% | 2,45 | 2,60 | 2,51 | 2,54 | 2,58 | 35 | 11.637.700 |
| 9/11/1999 | 2,31 | 2,42 | +0,83% | 2,30 | 2,42 | 2,34 | 2,42 | 2,44 | 16 | 11.566.000 |
| 8/11/1999 | 2,30 | 2,40 | +2,13% | 2,30 | 2,40 | 2,30 | 2,31 | 2,40 | 8 | 1.384.200 |
| 5/11/1999 | 2,30 | 2,35 | -4,08% | 2,30 | 2,39 | 2,33 | 2,31 | 2,39 | 9 | 1.309.300 |
| 4/11/1999 | 2,59 | 2,45 | +2,08% | 2,35 | 2,59 | 2,43 | 2,20 | 2,45 | 6 | 583.500 |
| 3/11/1999 | 2,34 | 2,40 | +2,56% | 2,33 | 2,42 | 2,38 | 2,40 | 2,48 | 15 | 5.027.100 |
| 1/11/1999 | 2,20 | 2,34 | +1,74% | 2,20 | 2,34 | 2,26 | 2,27 | 2,33 | 14 | 7.146.500 |
| 29/10/1999 | 2,15 | 2,30 | +0,88% | 2,03 | 2,30 | 2,08 | 2,14 | 2,27 | 15 | 9.953.200 |
| 28/10/1999 | 2,28 | 2,28 | +3,64% | 2,18 | 2,30 | 2,26 | 2,20 | 2,29 | 7 | 1.108.900 |
| 27/10/1999 | 2,15 | 2,20 | +2,33% | 2,15 | 2,20 | 2,19 | 2,11 | 2,22 | 4 | 1.032.800 |
| 26/10/1999 | 2,15 | 2,15 | +2,38% | 2,11 | 2,20 | 2,17 | 2,11 | 2,19 | 22 | 6.577.500 |
| 25/10/1999 | 2,10 | 2,10 | 0,00% | 2,10 | 2,17 | 2,10 | 2,10 | 2,17 | 11 | 3.070.400 |
| 22/10/1999 | 2,00 | 2,10 | +5,00% | 2,00 | 2,10 | 2,06 | 2,06 | 2,10 | 14 | 2.744.000 |
| 21/10/1999 | 2,00 | 2,00 | -2,44% | 1,98 | 2,03 | 2,00 | 1,97 | 2,04 | 7 | 1.122.800 |
| 20/10/1999 | 2,05 | 2,05 | +5,13% | 1,92 | 2,05 | 2,00 | 1,94 | 2,05 | 14 | 1.660.200 |
| 19/10/1999 | 2,13 | 1,95 | -2,50% | 1,92 | 2,13 | 1,98 | 1,93 | 2,06 | 23 | 5.270.400 |
| 18/10/1999 | 2,01 | 2,00 | -1,48% | 2,00 | 2,01 | 2,00 | 2,00 | 2,04 | 3 | 400.100 |
| 15/10/1999 | 2,00 | 2,03 | -0,98% | 1,96 | 2,14 | 2,02 | 2,06 | 2,13 | 23 | 1.420.300 |
| 14/10/1999 | 2,24 | 2,05 | -8,89% | 2,05 | 2,24 | 2,11 | 2,05 | 2,20 | 14 | 7.464.400 |
| 13/10/1999 | 2,20 | 2,25 | +4,65% | 2,20 | 2,25 | 2,20 | 2,15 | 2,23 | 3 | 132.500 |
| 11/10/1999 | 2,20 | 2,15 | -2,71% | 2,15 | 2,20 | 2,16 | 2,15 | 2,24 | 12 | 3.739.000 |
| 8/10/1999 | 2,17 | 2,21 | +0,45% | 2,10 | 2,25 | 2,17 | 2,18 | 2,22 | 35 | 8.683.600 |
| 7/10/1999 | 2,05 | 2,20 | +7,32% | 2,05 | 2,25 | 2,15 | 2,18 | 2,20 | 69 | 19.598.900 |
| 6/10/1999 | 1,94 | 2,05 | +3,54% | 1,94 | 2,09 | 2,01 | 2,03 | 2,07 | 49 | 16.058.500 |
| 5/10/1999 | 1,90 | 1,98 | +4,21% | 1,90 | 1,98 | 1,93 | 1,90 | 1,98 | 8 | 2.327.000 |
| 4/10/1999 | 1,85 | 1,90 | +5,56% | 1,84 | 1,90 | 1,85 | 1,86 | 1,90 | 14 | 4.706.400 |
| 1/10/1999 | 1,80 | 1,80 | 0,00% | 1,80 | 1,80 | 1,80 | 1,77 | 1,83 | 8 | 3.600.000 |
| 30/9/1999 | 1,84 | 1,80 | -7,22% | 1,80 | 1,84 | 1,82 | 1,81 | 1,90 | 5 | 713.200 |
| 29/9/1999 | 1,99 | 1,94 | +2,11% | 1,94 | 2,00 | 1,97 | 1,83 | 1,94 | 3 | 2.928.000 |
| 28/9/1999 | 1,83 | 1,90 | +2,70% | 1,81 | 1,90 | 1,83 | 1,85 | 1,90 | 9 | 1.614.400 |
| 27/9/1999 | 1,90 | 1,85 | -2,63% | 1,85 | 1,90 | 1,85 | 1,83 | 1,95 | 3 | 925.500 |
| 23/9/1999 | 1,89 | 1,90 | +0,53% | 1,89 | 1,90 | 1,89 | 1,83 | 1,93 | 4 | 1.994.600 |
| 22/9/1999 | 1,84 | 1,89 | -5,50% | 1,84 | 1,89 | 1,84 | 1,80 | 1,90 | 3 | 627.600 |
| 21/9/1999 | 1,83 | 2,00 | +9,29% | 1,82 | 2,00 | 1,92 | 1,85 | 1,86 | 15 | 8.457.700 |
| 20/9/1999 | 1,83 | 1,83 | +0,55% | 1,83 | 1,83 | 1,83 | 1,82 | 1,84 | 3 | 585.600 |
| 17/9/1999 | 1,80 | 1,82 | +1,11% | 1,80 | 1,82 | 1,80 | 1,80 | 1,85 | 2 | 1.990.000 |
| 16/9/1999 | 1,74 | 1,80 | -0,55% | 1,74 | 1,80 | 1,79 | 1,80 | 1,88 | 3 | 2.331.000 |
| 15/9/1999 | 1,84 | 1,81 | -6,70% | 1,80 | 1,85 | 1,80 | 1,80 | 1,84 | 7 | 597.200 |
| 14/9/1999 | 1,87 | 1,94 | +4,30% | 1,80 | 1,94 | 1,84 | 1,71 | 1,90 | 10 | 1.308.400 |
| 13/9/1999 | 1,90 | 1,86 | -2,11% | 1,86 | 1,90 | 1,86 | 1,85 | 1,89 | 8 | 12.110.000 |
| 10/9/1999 | 1,94 | 1,90 | -2,56% | 1,90 | 1,95 | 1,94 | 1,90 | 1,94 | 3 | 213.600 |
| 9/9/1999 | 1,90 | 1,95 | +1,56% | 1,88 | 2,05 | 1,95 | 1,94 | 1,95 | 37 | 19.522.300 |
| 8/9/1999 | 1,90 | 1,92 | +1,05% | 1,88 | 1,95 | 1,90 | 1,86 | 1,90 | 21 | 7.336.600 |
| 6/9/1999 | 1,90 | 1,90 | 0,00% | 1,90 | 1,90 | 1,90 | 1,90 | 1,95 | 6 | 3.800.000 |
| 3/9/1999 | 1,99 | 1,90 | -3,55% | 1,90 | 2,09 | 1,97 | 1,90 | 1,93 | 46 | 15.491.200 |
| 2/9/1999 | 1,85 | 1,97 | +6,49% | 1,80 | 1,98 | 1,93 | 1,92 | 1,95 | 49 | 17.502.900 |
| 1/9/1999 | 1,75 | 1,85 | +5,71% | 1,75 | 1,85 | 1,79 | 1,83 | 1,85 | 44 | 18.748.400 |
| 31/8/1999 | 1,70 | 1,75 | +3,55% | 1,70 | 1,75 | 1,71 | 1,72 | 1,75 | 14 | 4.809.000 |
| 30/8/1999 | 1,71 | 1,69 | -0,59% | 1,69 | 1,71 | 1,70 | 1,69 | 1,70 | 3 | 340.100 |
| 27/8/1999 | 1,75 | 1,70 | -1,73% | 1,70 | 1,75 | 1,70 | 1,69 | 1,74 | 5 | 187.900 |
| 26/8/1999 | 1,73 | 1,73 | +1,17% | 1,73 | 1,73 | 1,73 | 1,70 | 1,74 | 2 | 173.000 |
| 25/8/1999 | 1,70 | 1,71 | +0,59% | 1,70 | 1,71 | 1,70 | 1,69 | 1,72 | 4 | 358.100 |
| 24/8/1999 | 1,66 | 1,70 | +2,41% | 1,66 | 1,70 | 1,66 | 1,62 | 1,72 | 2 | 1.000.000 |
| 23/8/1999 | 1,66 | 1,66 | -2,35% | 1,66 | 1,66 | 1,66 | 1,65 | 1,66 | 1 | 332.000 |
| 20/8/1999 | 1,66 | 1,70 | +6,25% | 1,66 | 1,70 | 1,68 | 1,63 | 1,70 | 6 | 842.000 |
| 18/8/1999 | 1,60 | 1,60 | -3,03% | 1,60 | 1,60 | 1,60 | 1,60 | 1,74 | 1 | 2.048.000 |
| 16/8/1999 | 1,65 | 1,65 | 0,00% | 1,55 | 1,65 | 1,64 | 1,61 | 1,65 | 12 | 4.024.300 |
| 13/8/1999 | 1,65 | 1,65 | 0,00% | 1,65 | 1,65 | 1,65 | 1,61 | 1,65 | 2 | 3.300.000 |
| 12/8/1999 | 1,65 | 1,65 | 0,00% | 1,65 | 1,65 | 1,65 | 1,55 | 1,70 | 1 | 165.000 |
| 10/8/1999 | 1,65 | 1,65 | 0,00% | 1,65 | 1,65 | 1,65 | 1,65 | 1,84 | 2 | 660.000 |
| 9/8/1999 | 1,69 | 1,65 | -2,94% | 1,65 | 1,69 | 1,68 | 1,62 | 1,69 | 2 | 841.000 |
| 6/8/1999 | 1,80 | 1,70 | -5,56% | 1,70 | 1,80 | 1,79 | 1,70 | 1,79 | 2 | 985.000 |
| 5/8/1999 | 1,83 | 1,80 | 0,00% | 1,80 | 1,83 | 1,80 | 1,60 | 1,83 | 2 | 5.595.000 |
| 2/8/1999 | 1,81 | 1,80 | -2,70% | 1,80 | 1,81 | 1,80 | 1,70 | 1,85 | 3 | 1.081.000 |
| 30/7/1999 | 1,84 | 1,85 | +8,19% | 1,71 | 1,90 | 1,82 | 1,73 | 1,85 | 11 | 6.545.800 |
| 28/7/1999 | 1,80 | 1,71 | -5,00% | 1,55 | 1,80 | 1,59 | 1,71 | 1,80 | 7 | 2.723.700 |
| 27/7/1999 | 1,80 | 1,80 | 0,00% | 1,77 | 1,85 | 1,79 | 1,80 | 1,85 | 6 | 1.468.100 |
| 26/7/1999 | 1,89 | 1,80 | -2,17% | 1,80 | 1,90 | 1,88 | 1,80 | 1,90 | 15 | 6.777.000 |
| 23/7/1999 | 1,78 | 1,84 | +2,22% | 1,75 | 1,84 | 1,78 | 1,77 | 1,84 | 4 | 1.032.700 |
| 22/7/1999 | 1,80 | 1,80 | 0,00% | 1,80 | 1,80 | 1,80 | 1,79 | 1,90 | 1 | 72.000 |
| 21/7/1999 | 1,84 | 1,80 | +0,56% | 1,80 | 1,84 | 1,81 | 1,80 | 1,88 | 3 | 90.600 |
| 20/7/1999 | 1,85 | 1,79 | -2,19% | 1,79 | 1,85 | 1,84 | 1,76 | 1,84 | 14 | 6.631.000 |
| 19/7/1999 | 1,87 | 1,83 | -1,08% | 1,80 | 1,95 | 1,88 | 1,83 | 1,88 | 62 | 18.152.000 |
| 15/7/1999 | 1,61 | 1,85 | +8,19% | 1,61 | 1,85 | 1,62 | 1,61 | 1,85 | 2 | 243.900 |
| 14/7/1999 | 1,80 | 1,71 | -5,00% | 1,71 | 1,85 | 1,82 | 0,00 | 1,85 | 7 | 2.335.500 |
| 13/7/1999 | 1,80 | 1,80 | -2,70% | 1,80 | 1,80 | 1,80 | 0,00 | 1,80 | 1 | 36.000 |
| 12/7/1999 | 1,85 | 1,85 | 0,00% | 1,85 | 1,85 | 1,85 | 0,00 | 1,85 | 8 | 4.255.000 |
| 8/7/1999 | 1,81 | 1,85 | +2,78% | 1,80 | 1,85 | 1,80 | 1,80 | 1,85 | 8 | 28.299.500 |
| 7/7/1999 | 1,80 | 1,80 | -1,10% | 1,80 | 1,80 | 1,80 | 0,00 | 1,97 | 2 | 180.000 |
| 5/7/1999 | 1,82 | 1,82 | +0,55% | 1,82 | 1,82 | 1,82 | 1,82 | 1,92 | 2 | 1.729.000 |
| 2/7/1999 | 1,81 | 1,81 | -4,74% | 1,81 | 1,81 | 1,81 | 1,81 | 1,99 | 2 | 72.400 |
| 24/6/1999 | 1,91 | 1,90 | -5,00% | 1,90 | 2,00 | 1,95 | 1,85 | 1,99 | 6 | 7.094.200 |
| 22/6/1999 | 1,95 | 2,00 | 0,00% | 1,90 | 2,00 | 1,96 | 1,90 | 2,00 | 6 | 3.128.000 |
| 21/6/1999 | 2,00 | 2,00 | -6,98% | 1,95 | 2,00 | 1,99 | 1,95 | 2,00 | 3 | 219.000 |
| 18/6/1999 | 2,15 | 2,15 | +4,88% | 2,00 | 2,15 | 2,02 | 2,00 | 2,15 | 4 | 283.000 |
| 17/6/1999 | 1,95 | 2,05 | 0,00% | 1,95 | 2,05 | 2,03 | 1,95 | 2,05 | 3 | 3.753.000 |
| 11/6/1999 | 2,05 | 2,05 | 0,00% | 1,90 | 2,05 | 1,97 | 1,82 | 2,05 | 3 | 415.500 |
| 10/6/1999 | 2,04 | 2,05 | 0,00% | 2,04 | 2,10 | 2,05 | 1,91 | 2,10 | 6 | 4.117.000 |
| 8/6/1999 | 1,95 | 2,05 | +7,89% | 1,95 | 2,05 | 1,95 | 1,95 | 2,05 | 2 | 371.500 |
| 4/6/1999 | 1,90 | 1,90 | -2,56% | 1,90 | 1,90 | 1,90 | 1,95 | 2,10 | 1 | 19.000 |
| 1/6/1999 | 1,98 | 1,95 | +6,56% | 1,95 | 2,08 | 2,03 | 1,95 | 2,10 | 6 | 3.259.000 |
| 27/5/1999 | 1,83 | 1,83 | -3,17% | 1,83 | 1,83 | 1,83 | 1,85 | 1,98 | 1 | 366.000 |
| 26/5/1999 | 1,89 | 1,89 | +5,59% | 1,89 | 1,89 | 1,89 | 1,82 | 1,98 | 1 | 189.000 |
| 25/5/1999 | 1,79 | 1,79 | -0,56% | 1,79 | 1,79 | 1,79 | 1,76 | 1,89 | 2 | 429.600 |
| 24/5/1999 | 1,85 | 1,80 | -6,25% | 1,80 | 1,85 | 1,83 | 1,85 | 2,19 | 5 | 2.498.000 |
| 21/5/1999 | 2,20 | 1,92 | -8,57% | 1,92 | 2,20 | 2,00 | 1,92 | 2,00 | 9 | 7.027.000 |
| 20/5/1999 | 1,81 | 2,10 | +16,67% | 1,81 | 2,10 | 1,97 | 2,01 | 2,10 | 24 | 19.083.000 |
| 19/5/1999 | 1,65 | 1,80 | +9,09% | 1,65 | 1,80 | 1,72 | 1,81 | 1,90 | 14 | 6.354.200 |
| 18/5/1999 | 1,55 | 1,65 | +6,45% | 1,55 | 1,65 | 1,61 | 1,58 | 1,65 | 9 | 6.770.000 |
| 14/5/1999 | 1,54 | 1,55 | 0,00% | 1,54 | 1,55 | 1,54 | 1,50 | 1,65 | 3 | 1.530.500 |
| 13/5/1999 | 1,46 | 1,55 | 0,00% | 1,46 | 1,55 | 1,49 | 1,46 | 1,55 | 2 | 44.700 |
| 11/5/1999 | 1,55 | 1,55 | +6,16% | 1,55 | 1,55 | 1,55 | 1,50 | 1,59 | 5 | 1.705.000 |
| 6/5/1999 | 1,55 | 1,46 | +0,69% | 1,46 | 1,55 | 1,50 | 1,45 | 1,65 | 2 | 301.000 |
| 5/5/1999 | 1,45 | 1,45 | 0,00% | 1,45 | 1,45 | 1,45 | 1,40 | 1,55 | 1 | 145.000 |
| 4/5/1999 | 1,45 | 1,45 | -6,45% | 1,45 | 1,45 | 1,45 | 1,45 | 1,55 | 1 | 145.000 |
| 28/4/1999 | 1,40 | 1,55 | +10,71% | 1,40 | 1,55 | 1,54 | 1,50 | 1,65 | 6 | 4.319.000 |
| 27/4/1999 | 1,40 | 1,40 | 0,00% | 1,40 | 1,40 | 1,40 | 1,40 | 1,55 | 1 | 98.000 |
| 22/4/1999 | 1,40 | 1,40 | -3,45% | 1,40 | 1,40 | 1,40 | 1,40 | 1,65 | 1 | 42.000 |
| 19/4/1999 | 1,45 | 1,45 | 0,00% | 1,45 | 1,45 | 1,45 | 0,00 | 1,65 | 2 | 290.000 |
| 15/4/1999 | 1,45 | 1,45 | -6,45% | 1,45 | 1,45 | 1,45 | 1,41 | 1,60 | 1 | 145.000 |
| 13/4/1999 | 1,55 | 1,55 | +10,71% | 1,55 | 1,55 | 1,55 | 1,44 | 2,00 | 1 | 155.000 |
| 12/4/1999 | 1,50 | 1,40 | 0,00% | 1,40 | 1,50 | 1,40 | 1,40 | 0,00 | 3 | 701.000 |
| 9/4/1999 | 1,35 | 1,40 | +7,69% | 1,35 | 1,40 | 1,39 | 1,35 | 2,00 | 4 | 2.587.500 |
| 7/4/1999 | 1,30 | 1,30 | -7,14% | 1,30 | 1,30 | 1,30 | 1,31 | 1,50 | 1 | 39.000 |
| 5/4/1999 | 1,40 | 1,40 | +7,69% | 1,40 | 1,40 | 1,40 | 0,00 | 1,48 | 1 | 224.000 |
| 30/3/1999 | 1,30 | 1,30 | 0,00% | 1,30 | 1,30 | 1,30 | 1,30 | 1,40 | 1 | 13.000 |
| 25/3/1999 | 1,35 | 1,30 | 0,00% | 1,30 | 1,35 | 1,32 | 1,30 | 1,40 | 2 | 265.000 |
| 23/3/1999 | 1,30 | 1,30 | -7,14% | 1,30 | 1,30 | 1,30 | 1,25 | 1,40 | 1 | 260.000 |
| 16/3/1999 | 1,40 | 1,40 | 0,00% | 1,40 | 1,40 | 1,40 | 1,16 | 1,60 | 1 | 280.000 |
| 12/3/1999 | 1,41 | 1,40 | 0,00% | 1,40 | 1,41 | 1,40 | 1,35 | 1,55 | 4 | 351.000 |
| 4/3/1999 | 1,40 | 1,40 | 0,00% | 1,40 | 1,40 | 1,40 | 1,40 | 1,55 | 2 | 196.000 |
| 3/3/1999 | 1,40 | 1,40 | -0,71% | 1,40 | 1,40 | 1,40 | 1,40 | 1,55 | 1 | 364.000 |
| 1/3/1999 | 1,45 | 1,41 | +0,71% | 1,41 | 1,45 | 1,43 | 1,41 | 2,00 | 2 | 286.000 |
| 26/2/1999 | 1,40 | 1,40 | -3,45% | 1,40 | 1,40 | 1,40 | 1,40 | 1,45 | 2 | 700.000 |
| 24/2/1999 | 1,45 | 1,45 | +7,41% | 1,45 | 1,45 | 1,45 | 1,35 | 1,45 | 1 | 72.500 |
| 23/2/1999 | 1,35 | 1,35 | +8,00% | 1,35 | 1,35 | 1,35 | 1,35 | 1,44 | 1 | 13.500 |
| 19/2/1999 | 1,25 | 1,25 | 0,00% | 1,25 | 1,25 | 1,25 | 1,25 | 0,00 | 1 | 12.500 |
| 18/2/1999 | 1,25 | 1,25 | +1,63% | 1,25 | 1,25 | 1,25 | 1,15 | 1,50 | 1 | 562.500 |
| 10/2/1999 | 1,23 | 1,23 | +1,65% | 1,23 | 1,23 | 1,23 | 1,13 | 0,00 | 5 | 1.020.900 |
| 3/2/1999 | 1,21 | 1,21 | -0,82% | 1,21 | 1,21 | 1,21 | 1,05 | 1,25 | 2 | 72.600 |
| 2/2/1999 | 1,22 | 1,22 | +0,83% | 1,22 | 1,22 | 1,22 | 1,05 | 1,25 | 1 | 97.600 |
| 1/2/1999 | 1,19 | 1,21 | +1,68% | 1,19 | 1,21 | 1,20 | 1,06 | 0,00 | 2 | 192.400 |
| 29/1/1999 | 1,19 | 1,19 | 0,00% | 1,19 | 1,19 | 1,19 | 1,20 | 0,00 | 1 | 95.200 |
| 28/1/1999 | 1,19 | 1,19 | +1,71% | 1,19 | 1,19 | 1,19 | 0,00 | 1,19 | 1 | 238.000 |
| 27/1/1999 | 1,17 | 1,17 | -2,50% | 1,17 | 1,17 | 1,17 | 0,00 | 1,17 | 1 | 117.000 |
| 15/1/1999 | 1,20 | 1,20 | +4,35% | 1,20 | 1,20 | 1,20 | 0,00 | 1,20 | 1 | 12.000 |
| 23/12/1998 | 1,14 | 1,15 | +4,55% | 1,14 | 1,15 | 1,14 | 1,05 | 1,15 | 2 | 114.600 |
| 22/12/1998 | 1,15 | 1,10 | -7,56% | 1,10 | 1,15 | 1,14 | 1,06 | 1,19 | 2 | 2.138.500 |
| 15/12/1998 | 1,19 | 1,19 | -0,83% | 1,19 | 1,19 | 1,19 | 1,05 | 1,15 | 2 | 3.570.000 |
| 14/12/1998 | 1,20 | 1,20 | +8,11% | 1,20 | 1,20 | 1,20 | 1,02 | 1,20 | 1 | 600.000 |
| 11/12/1998 | 1,11 | 1,11 | +0,91% | 1,11 | 1,11 | 1,11 | 1,05 | 1,20 | 1 | 22.200 |
| 9/12/1998 | 1,10 | 1,10 | 0,00% | 1,10 | 1,10 | 1,10 | 1,00 | 0,00 | 4 | 5.137.000 |
| 7/12/1998 | 1,10 | 1,10 | -8,33% | 1,10 | 1,10 | 1,10 | 1,10 | 1,35 | 1 | 99.000 |
| 1/12/1998 | 1,20 | 1,20 | -11,11% | 1,20 | 1,20 | 1,20 | 1,11 | 1,35 | 2 | 900.000 |
| 25/11/1998 | 1,35 | 1,35 | 0,00% | 1,35 | 1,35 | 1,35 | 1,10 | 1,40 | 2 | 634.500 |
| 24/11/1998 | 1,15 | 1,35 | -2,88% | 1,15 | 1,35 | 1,15 | 1,10 | 1,39 | 3 | 2.378.500 |
| 19/11/1998 | 1,39 | 1,39 | -0,71% | 1,39 | 1,39 | 1,39 | 1,20 | 1,40 | 1 | 27.800 |
| 17/11/1998 | 1,35 | 1,40 | +6,06% | 1,35 | 1,40 | 1,39 | 1,20 | 1,50 | 4 | 5.256.500 |
| 16/11/1998 | 1,20 | 1,32 | +10,00% | 1,20 | 1,32 | 1,27 | 1,10 | 1,40 | 3 | 1.525.000 |
| 13/11/1998 | 1,25 | 1,20 | 0,00% | 1,20 | 1,25 | 1,23 | 1,10 | 1,25 | 4 | 3.460.000 |
| 12/11/1998 | 1,20 | 1,20 | 0,00% | 1,20 | 1,20 | 1,20 | 1,20 | 1,30 | 2 | 840.000 |
| 6/11/1998 | 1,30 | 1,20 | -0,83% | 1,20 | 1,30 | 1,29 | 1,20 | 1,40 | 4 | 674.000 |
| 27/10/1998 | 1,21 | 1,21 | +0,83% | 1,21 | 1,21 | 1,21 | 1,29 | 1,40 | 1 | 121.000 |
| 26/10/1998 | 1,30 | 1,20 | -1,64% | 1,20 | 1,30 | 1,24 | 1,20 | 1,40 | 3 | 174.000 |
| 23/10/1998 | 1,20 | 1,22 | +6,09% | 1,20 | 1,22 | 1,21 | 1,20 | 1,45 | 2 | 97.000 |
| 22/10/1998 | 1,15 | 1,15 | -0,86% | 1,15 | 1,15 | 1,15 | 1,20 | 1,78 | 2 | 632.500 |
| 21/10/1998 | 1,16 | 1,16 | -3,33% | 1,16 | 1,16 | 1,16 | 1,15 | 1,50 | 1 | 3.480.000 |
| 20/10/1998 | 1,22 | 1,20 | -4,00% | 1,20 | 1,22 | 1,21 | 1,20 | 1,50 | 3 | 364.400 |
| 19/10/1998 | 1,25 | 1,25 | 0,00% | 1,25 | 1,25 | 1,25 | 1,25 | 1,40 | 1 | 625.000 |
| 15/10/1998 | 1,25 | 1,25 | +4,17% | 1,25 | 1,25 | 1,25 | 1,10 | 1,78 | 1 | 625.000 |
| 13/10/1998 | 1,20 | 1,20 | +9,09% | 1,20 | 1,20 | 1,20 | 1,10 | 1,20 | 1 | 120.000 |
| 9/10/1998 | 1,10 | 1,10 | +4,76% | 1,10 | 1,10 | 1,10 | 1,05 | 1,78 | 1 | 110.000 |
| 7/10/1998 | 1,05 | 1,05 | 0,00% | 1,05 | 1,05 | 1,05 | 1,05 | 1,10 | 1 | 105.000 |
| 6/10/1998 | 1,05 | 1,05 | +2,94% | 1,05 | 1,05 | 1,05 | 1,06 | 1,10 | 1 | 304.500 |
| 5/10/1998 | 1,02 | 1,02 | -2,86% | 1,02 | 1,02 | 1,02 | 1,01 | 1,78 | 2 | 12.484.800 |
| 2/10/1998 | 1,05 | 1,05 | 0,00% | 1,05 | 1,05 | 1,05 | 1,01 | 1,20 | 3 | 8.452.500 |
| 1/10/1998 | 1,05 | 1,05 | -8,70% | 1,05 | 1,05 | 1,05 | 1,05 | 1,28 | 1 | 105.000 |
| 30/9/1998 | 1,24 | 1,15 | -11,54% | 1,15 | 1,25 | 1,22 | 1,15 | 1,78 | 3 | 708.500 |
| 24/9/1998 | 1,65 | 1,30 | -10,34% | 1,25 | 1,65 | 1,26 | 1,15 | 1,78 | 4 | 8.685.500 |
| 23/9/1998 | 1,45 | 1,45 | -18,54% | 1,45 | 1,45 | 1,45 | 1,35 | 1,61 | 2 | 4.640.000 |
| 17/9/1998 | 1,78 | 1,78 | -0,56% | 1,65 | 1,78 | 1,76 | 1,01 | 1,65 | 3 | 13.540.400 |
| 16/9/1998 | 1,58 | 1,79 | +32,59% | 1,58 | 1,79 | 1,68 | 1,02 | 1,80 | 2 | 33.700 |
| 14/9/1998 | 1,35 | 1,35 | +3,85% | 1,35 | 1,35 | 1,35 | 0,00 | 1,48 | 1 | 2.700.000 |
| 10/9/1998 | 1,30 | 1,30 | -7,14% | 1,30 | 1,30 | 1,30 | 1,30 | 1,40 | 1 | 975.000 |
| 9/9/1998 | 1,40 | 1,40 | 0,00% | 1,40 | 1,40 | 1,40 | 1,10 | 1,50 | 1 | 700.000 |
| 8/9/1998 | 1,40 | 1,40 | -3,45% | 1,40 | 1,40 | 1,40 | 1,40 | 1,68 | 1 | 700.000 |
| 4/9/1998 | 1,45 | 1,45 | -6,45% | 1,45 | 1,45 | 1,45 | 1,10 | 1,60 | 3 | 1.450.000 |
| 3/9/1998 | 1,45 | 1,55 | -6,06% | 1,45 | 1,55 | 1,51 | 1,50 | 1,60 | 7 | 9.875.000 |
| 2/9/1998 | 1,65 | 1,65 | 0,00% | 1,65 | 1,65 | 1,65 | 1,50 | 1,65 | 1 | 990.000 |
| 1/9/1998 | 1,65 | 1,65 | +3,13% | 1,65 | 1,65 | 1,65 | 1,55 | 1,65 | 1 | 1.650.000 |
| 31/8/1998 | 1,55 | 1,60 | +3,23% | 1,55 | 1,60 | 1,56 | 1,10 | 1,65 | 4 | 2.720.000 |
| 28/8/1998 | 1,50 | 1,55 | +6,90% | 1,50 | 1,59 | 1,55 | 1,55 | 1,58 | 11 | 6.612.900 |
| 27/8/1998 | 1,41 | 1,45 | 0,00% | 1,40 | 1,50 | 1,46 | 1,25 | 1,45 | 8 | 8.328.500 |
| 26/8/1998 | 1,45 | 1,45 | 0,00% | 1,45 | 1,45 | 1,45 | 1,45 | 1,60 | 1 | 1.348.500 |
| 24/8/1998 | 1,45 | 1,45 | -3,33% | 1,45 | 1,45 | 1,45 | 1,45 | 1,55 | 1 | 290.000 |
| 21/8/1998 | 1,50 | 1,50 | -6,25% | 1,50 | 1,50 | 1,50 | 1,30 | 1,60 | 1 | 1.500.000 |
| 20/8/1998 | 1,60 | 1,60 | -5,88% | 1,60 | 1,65 | 1,61 | 0,00 | 1,65 | 3 | 6.417.000 |
| 19/8/1998 | 1,70 | 1,70 | 0,00% | 1,70 | 1,70 | 1,70 | 0,00 | 1,88 | 1 | 340.000 |
| 18/8/1998 | 1,70 | 1,70 | -2,86% | 1,70 | 1,70 | 1,70 | 0,00 | 1,88 | 1 | 187.000 |
| 14/8/1998 | 1,75 | 1,75 | -2,78% | 1,75 | 1,75 | 1,75 | 0,00 | 1,75 | 1 | 157.500 |
| 13/8/1998 | 1,80 | 1,80 | -4,26% | 1,80 | 1,80 | 1,80 | 1,80 | 1,89 | 1 | 18.000 |
| 11/8/1998 | 1,70 | 1,88 | +5,03% | 1,70 | 1,88 | 1,86 | 1,60 | 1,89 | 10 | 12.122.600 |
| 10/8/1998 | 1,77 | 1,79 | +5,29% | 1,77 | 1,79 | 1,78 | 1,71 | 1,85 | 3 | 747.900 |
| 7/8/1998 | 1,70 | 1,70 | -9,57% | 1,70 | 1,70 | 1,70 | 1,70 | 1,80 | 4 | 1.904.000 |
| 5/8/1998 | 1,70 | 1,88 | +3,30% | 1,70 | 1,88 | 1,70 | 1,70 | 1,88 | 3 | 2.058.800 |
| 3/8/1998 | 1,82 | 1,82 | -2,67% | 1,82 | 1,82 | 1,82 | 1,70 | 1,89 | 1 | 364.000 |
| 30/7/1998 | 1,83 | 1,87 | +2,19% | 1,83 | 1,88 | 1,86 | 1,83 | 1,89 | 7 | 11.536.000 |
| 28/7/1998 | 1,85 | 1,83 | -1,08% | 1,83 | 1,85 | 1,84 | 1,83 | 1,89 | 4 | 4.716.500 |
| 27/7/1998 | 1,86 | 1,85 | 0,00% | 1,85 | 1,86 | 1,85 | 1,83 | 1,89 | 4 | 6.485.000 |
| 23/7/1998 | 1,90 | 1,85 | -2,63% | 1,85 | 1,90 | 1,88 | 1,82 | 1,90 | 2 | 565.000 |
| 22/7/1998 | 1,90 | 1,90 | 0,00% | 1,89 | 1,90 | 1,89 | 1,89 | 1,92 | 5 | 4.745.000 |
| 17/7/1998 | 1,90 | 1,90 | 0,00% | 1,90 | 1,90 | 1,90 | 1,90 | 1,97 | 2 | 285.000 |
| 16/7/1998 | 1,90 | 1,90 | 0,00% | 1,90 | 1,90 | 1,90 | 1,90 | 1,97 | 8 | 2.755.000 |
| 15/7/1998 | 1,90 | 1,90 | 0,00% | 1,90 | 1,90 | 1,90 | 1,90 | 1,95 | 1 | 19.000 |
| 13/7/1998 | 1,90 | 1,90 | -0,52% | 1,90 | 1,90 | 1,90 | 1,85 | 1,90 | 1 | 190.000 |
| 7/7/1998 | 1,99 | 1,91 | -3,54% | 1,91 | 1,99 | 1,93 | 1,92 | 1,99 | 2 | 1.257.500 |
| 6/7/1998 | 1,98 | 1,98 | +4,21% | 1,98 | 1,98 | 1,98 | 1,85 | 2,00 | 1 | 1.980.000 |
| 2/7/1998 | 2,08 | 1,90 | -5,00% | 1,90 | 2,08 | 1,98 | 1,90 | 2,00 | 3 | 417.000 |
| 30/6/1998 | 2,00 | 2,00 | -2,44% | 2,00 | 2,00 | 2,00 | 1,90 | 2,00 | 1 | 380.000 |
| 29/6/1998 | 2,05 | 2,05 | +0,49% | 2,05 | 2,05 | 2,05 | 1,90 | 2,00 | 1 | 20.500 |
| 26/6/1998 | 1,90 | 2,04 | +7,37% | 1,90 | 2,04 | 1,97 | 1,90 | 2,04 | 6 | 9.378.300 |
| 25/6/1998 | 1,90 | 1,90 | +2,70% | 1,90 | 1,90 | 1,90 | 1,90 | 2,05 | 1 | 380.000 |
| 24/6/1998 | 1,85 | 1,85 | -0,54% | 1,85 | 1,85 | 1,85 | 1,85 | 2,03 | 2 | 351.500 |
| 23/6/1998 | 1,86 | 1,86 | +0,54% | 1,86 | 1,86 | 1,86 | 1,86 | 2,00 | 1 | 372.000 |
| 22/6/1998 | 1,85 | 1,85 | 0,00% | 1,85 | 1,85 | 1,85 | 1,85 | 2,00 | 8 | 3.552.000 |
| 19/6/1998 | 1,86 | 1,85 | 0,00% | 1,85 | 1,86 | 1,85 | 1,85 | 1,90 | 2 | 370.600 |
| 18/6/1998 | 1,85 | 1,85 | -6,57% | 1,85 | 1,85 | 1,85 | 1,85 | 1,97 | 1 | 777.000 |
| 17/6/1998 | 1,85 | 1,98 | +7,03% | 1,85 | 1,99 | 1,91 | 1,86 | 1,98 | 5 | 556.100 |
| 16/6/1998 | 1,85 | 1,85 | 0,00% | 1,85 | 1,85 | 1,85 | 1,80 | 1,85 | 1 | 370.000 |
| 15/6/1998 | 1,85 | 1,85 | -7,04% | 1,85 | 1,85 | 1,85 | 1,85 | 1,99 | 2 | 962.000 |
| 12/6/1998 | 2,00 | 1,99 | -0,50% | 1,95 | 2,00 | 1,99 | 1,95 | 2,05 | 5 | 2.388.500 |
| 10/6/1998 | 2,05 | 2,00 | +0,50% | 2,00 | 2,05 | 2,01 | 1,90 | 2,05 | 4 | 3.420.000 |
| 9/6/1998 | 1,99 | 1,99 | -2,45% | 1,99 | 1,99 | 1,99 | 1,94 | 2,05 | 1 | 497.500 |
| 8/6/1998 | 2,04 | 2,04 | -0,49% | 2,04 | 2,04 | 2,04 | 1,96 | 2,05 | 1 | 204.000 |
| 5/6/1998 | 1,91 | 2,05 | +9,63% | 1,90 | 2,05 | 1,92 | 1,92 | 2,05 | 3 | 884.000 |
| 3/6/1998 | 1,87 | 1,87 | -2,60% | 1,87 | 1,87 | 1,87 | 1,87 | 2,10 | 1 | 187.000 |
| 2/6/1998 | 1,92 | 1,92 | +2,67% | 1,92 | 1,92 | 1,92 | 1,87 | 2,04 | 1 | 38.400 |
| 1/6/1998 | 1,87 | 1,87 | -6,50% | 1,87 | 1,87 | 1,87 | 1,87 | 2,05 | 1 | 374.000 |
| 28/5/1998 | 1,90 | 2,00 | +2,56% | 1,90 | 2,10 | 2,04 | 2,00 | 2,10 | 8 | 13.075.000 |
| 27/5/1998 | 1,90 | 1,95 | -7,14% | 1,85 | 1,95 | 1,88 | 1,86 | 2,00 | 13 | 7.729.000 |
| 26/5/1998 | 1,95 | 2,10 | +2,44% | 1,90 | 2,10 | 1,92 | 1,90 | 2,10 | 4 | 3.891.000 |
| 25/5/1998 | 2,05 | 2,05 | -3,30% | 2,05 | 2,05 | 2,05 | 1,95 | 2,05 | 1 | 20.500 |
| 22/5/1998 | 2,12 | 2,12 | +3,41% | 2,12 | 2,12 | 2,12 | 2,00 | 2,10 | 1 | 21.200 |
| 21/5/1998 | 2,10 | 2,05 | 0,00% | 2,05 | 2,19 | 2,13 | 2,00 | 2,19 | 7 | 10.565.500 |
| 20/5/1998 | 2,05 | 2,05 | 0,00% | 1,95 | 2,05 | 1,99 | 2,05 | 2,18 | 14 | 8.636.500 |
| 19/5/1998 | 2,00 | 2,05 | +5,13% | 1,95 | 2,05 | 1,99 | 1,92 | 2,05 | 14 | 5.186.700 |
| 18/5/1998 | 1,96 | 1,95 | -2,50% | 1,95 | 1,96 | 1,95 | 1,95 | 2,18 | 4 | 1.328.800 |
| 15/5/1998 | 2,07 | 2,00 | -4,76% | 2,00 | 2,15 | 2,12 | 2,05 | 2,15 | 9 | 7.172.700 |
| 14/5/1998 | 2,05 | 2,10 | +4,48% | 2,05 | 2,14 | 2,05 | 2,05 | 2,10 | 10 | 6.294.400 |
| 13/5/1998 | 2,04 | 2,01 | -1,95% | 2,01 | 2,15 | 2,04 | 2,01 | 2,10 | 3 | 245.600 |
| 12/5/1998 | 2,04 | 2,05 | 0,00% | 1,95 | 2,05 | 1,97 | 2,10 | 2,19 | 6 | 6.315.700 |
| 11/5/1998 | 2,05 | 2,05 | 0,00% | 1,97 | 2,10 | 1,99 | 1,97 | 2,05 | 12 | 16.312.000 |
| 8/5/1998 | 2,05 | 2,05 | 0,00% | 1,98 | 2,10 | 2,08 | 2,00 | 2,14 | 9 | 5.200.700 |
| 7/5/1998 | 2,10 | 2,05 | -1,91% | 1,90 | 2,10 | 1,94 | 1,97 | 2,05 | 19 | 22.600.100 |
| 6/5/1998 | 2,05 | 2,09 | +2,45% | 1,96 | 2,10 | 2,05 | 1,95 | 2,09 | 15 | 13.807.700 |
| 5/5/1998 | 2,05 | 2,04 | +2,00% | 1,90 | 2,05 | 1,96 | 1,95 | 2,04 | 5 | 4.901.900 |
| 4/5/1998 | 2,00 | 2,00 | -1,96% | 2,00 | 2,00 | 2,00 | 1,91 | 2,00 | 4 | 1.000.000 |
| 30/4/1998 | 2,10 | 2,04 | +2,51% | 1,99 | 2,10 | 1,99 | 1,95 | 2,02 | 7 | 1.555.800 |
| 29/4/1998 | 2,00 | 1,99 | -0,50% | 1,91 | 2,00 | 1,95 | 0,00 | 1,99 | 5 | 1.073.800 |
| 28/4/1998 | 2,10 | 2,00 | +3,63% | 1,85 | 2,10 | 1,93 | 1,91 | 2,00 | 14 | 2.339.500 |
| 27/4/1998 | 1,91 | 1,93 | -1,03% | 1,87 | 2,00 | 1,90 | 1,87 | 1,93 | 15 | 2.652.500 |
| 24/4/1998 | 2,05 | 1,95 | -4,88% | 1,95 | 2,09 | 2,00 | 1,95 | 2,09 | 7 | 942.900 |
| 23/4/1998 | 2,20 | 2,05 | -2,38% | 2,05 | 2,30 | 2,22 | 2,05 | 2,19 | 25 | 10.546.500 |
| 22/4/1998 | 2,12 | 2,10 | -0,47% | 2,10 | 2,25 | 2,17 | 2,10 | 2,23 | 28 | 10.498.000 |
| 20/4/1998 | 2,07 | 2,11 | +1,44% | 2,07 | 2,20 | 2,12 | 2,11 | 2,14 | 54 | 20.590.800 |
| 17/4/1998 | 1,90 | 2,08 | +9,47% | 1,88 | 2,09 | 2,00 | 2,08 | 2,10 | 55 | 32.635.000 |
| 16/4/1998 | 1,75 | 1,90 | +9,83% | 1,75 | 1,90 | 1,85 | 1,85 | 1,89 | 20 | 13.519.000 |
| 15/4/1998 | 1,71 | 1,73 | +1,17% | 1,71 | 1,77 | 1,71 | 1,73 | 1,77 | 8 | 1.461.900 |
| 14/4/1998 | 1,70 | 1,71 | +0,59% | 1,70 | 1,71 | 1,70 | 1,71 | 1,75 | 6 | 3.834.500 |
| 13/4/1998 | 1,70 | 1,70 | +6,25% | 1,70 | 1,70 | 1,70 | 1,65 | 1,70 | 3 | 2.550.000 |
| 8/4/1998 | 1,62 | 1,60 | 0,00% | 1,60 | 1,62 | 1,60 | 1,58 | 1,65 | 4 | 1.122.000 |
| 7/4/1998 | 1,65 | 1,60 | -4,76% | 1,60 | 1,65 | 1,63 | 1,58 | 1,65 | 7 | 6.850.000 |
| 6/4/1998 | 1,65 | 1,68 | +5,00% | 1,65 | 1,68 | 1,65 | 1,63 | 1,68 | 8 | 3.581.100 |
| 3/4/1998 | 1,67 | 1,60 | -4,19% | 1,60 | 1,67 | 1,63 | 1,60 | 1,68 | 13 | 5.467.000 |
| 2/4/1998 | 1,65 | 1,67 | -1,18% | 1,65 | 1,68 | 1,66 | 1,67 | 1,74 | 10 | 5.841.000 |
| 1/4/1998 | 1,60 | 1,69 | -0,59% | 1,60 | 1,75 | 1,70 | 1,65 | 1,75 | 6 | 1.600.800 |
| 31/3/1998 | 1,75 | 1,70 | 0,00% | 1,70 | 1,75 | 1,71 | 1,61 | 1,80 | 5 | 1.494.000 |
| 30/3/1998 | 1,70 | 1,70 | -0,58% | 1,70 | 1,70 | 1,70 | 1,70 | 1,75 | 2 | 561.000 |
| 27/3/1998 | 1,75 | 1,71 | 0,00% | 1,71 | 1,75 | 1,72 | 1,71 | 1,75 | 5 | 1.034.000 |
| 26/3/1998 | 1,70 | 1,71 | -0,58% | 1,70 | 1,71 | 1,70 | 1,70 | 1,75 | 5 | 4.103.200 |
| 25/3/1998 | 1,76 | 1,72 | -2,27% | 1,72 | 1,77 | 1,75 | 1,72 | 1,76 | 4 | 1.980.100 |
| 24/3/1998 | 1,75 | 1,76 | -1,68% | 1,71 | 1,76 | 1,74 | 1,75 | 1,77 | 15 | 10.642.000 |
| 23/3/1998 | 1,69 | 1,79 | +5,92% | 1,69 | 1,79 | 1,74 | 1,75 | 1,79 | 10 | 5.053.000 |
| 20/3/1998 | 1,60 | 1,69 | +6,96% | 1,60 | 1,69 | 1,61 | 1,61 | 1,70 | 11 | 4.081.300 |
| 19/3/1998 | 1,64 | 1,58 | -2,47% | 1,58 | 1,65 | 1,60 | 1,58 | 1,63 | 9 | 2.171.200 |
| 18/3/1998 | 1,65 | 1,62 | +0,62% | 1,61 | 1,65 | 1,64 | 1,61 | 1,65 | 17 | 8.897.000 |
| 17/3/1998 | 1,63 | 1,61 | 0,00% | 1,61 | 1,65 | 1,62 | 1,61 | 1,80 | 5 | 1.575.000 |